8016 (株)オンワードホールディングス 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 | 949 | 953 | 945 | 950 | 90,000 | 950 |
| 2000-12-28 | 940 | 950 | 940 | 946 | 114,000 | 946 |
| 2000-12-27 | 953 | 953 | 930 | 940 | 57,000 | 940 |
| 2000-12-26 | 925 | 952 | 925 | 951 | 481,000 | 951 |
| 2000-12-25 | 900 | 918 | 890 | 918 | 164,000 | 918 |
| 2000-12-22 | 900 | 915 | 900 | 908 | 232,000 | 908 |
| 2000-12-21 | 879 | 918 | 879 | 916 | 435,000 | 916 |
| 2000-12-20 | 897 | 900 | 870 | 899 | 198,000 | 899 |
| 2000-12-19 | 901 | 904 | 890 | 902 | 212,000 | 902 |
| 2000-12-18 | 920 | 924 | 900 | 911 | 330,000 | 911 |
| 2000-12-15 | 900 | 949 | 900 | 900 | 711,000 | 900 |
| 2000-12-14 | 899 | 918 | 895 | 901 | 623,000 | 901 |
| 2000-12-13 | 865 | 885 | 850 | 885 | 545,000 | 885 |
| 2000-12-12 | 847 | 848 | 840 | 845 | 243,000 | 845 |
| 2000-12-11 | 851 | 865 | 847 | 847 | 610,000 | 847 |
| 2000-12-08 | 832 | 870 | 821 | 850 | 715,000 | 850 |
| 2000-12-07 | 821 | 821 | 802 | 802 | 91,000 | 802 |
| 2000-12-06 | 833 | 850 | 808 | 811 | 273,000 | 811 |
| 2000-12-05 | 837 | 850 | 822 | 833 | 464,000 | 833 |
| 2000-12-04 | 820 | 830 | 812 | 827 | 422,000 | 827 |
| 2000-12-01 | 760 | 820 | 760 | 802 | 374,000 | 802 |
| 2000-11-30 | 758 | 780 | 748 | 766 | 205,000 | 766 |
| 2000-11-29 | 770 | 770 | 742 | 748 | 645,000 | 748 |
| 2000-11-28 | 785 | 785 | 772 | 772 | 366,000 | 772 |
| 2000-11-27 | 796 | 796 | 782 | 785 | 456,000 | 785 |
| 2000-11-24 | 793 | 798 | 793 | 796 | 270,000 | 796 |
| 2000-11-22 | 792 | 799 | 791 | 793 | 180,000 | 793 |
| 2000-11-21 | 800 | 800 | 789 | 794 | 203,000 | 794 |
| 2000-11-20 | 800 | 822 | 800 | 820 | 105,000 | 820 |
| 2000-11-17 | 812 | 812 | 808 | 812 | 153,000 | 812 |
| 2000-11-16 | 830 | 834 | 812 | 812 | 167,000 | 812 |
| 2000-11-15 | 836 | 839 | 820 | 833 | 400,000 | 833 |
| 2000-11-14 | 831 | 843 | 831 | 835 | 164,000 | 835 |
| 2000-11-13 | 841 | 850 | 836 | 850 | 185,000 | 850 |
| 2000-11-10 | 843 | 864 | 836 | 860 | 252,000 | 860 |
| 2000-11-09 | 849 | 864 | 840 | 853 | 407,000 | 853 |
| 2000-11-08 | 835 | 844 | 830 | 844 | 331,000 | 844 |
| 2000-11-07 | 840 | 844 | 810 | 825 | 821,000 | 825 |
| 2000-11-06 | 830 | 837 | 825 | 830 | 819,000 | 830 |
| 2000-11-02 | 802 | 820 | 802 | 820 | 621,000 | 820 |
| 2000-11-01 | 811 | 821 | 786 | 786 | 406,000 | 786 |
| 2000-10-31 | 829 | 832 | 799 | 810 | 344,000 | 810 |
| 2000-10-30 | 862 | 868 | 842 | 848 | 183,000 | 848 |
| 2000-10-27 | 865 | 875 | 858 | 862 | 165,000 | 862 |
| 2000-10-26 | 883 | 883 | 850 | 858 | 357,000 | 858 |
| 2000-10-25 | 895 | 895 | 888 | 893 | 122,000 | 893 |
| 2000-10-24 | 895 | 895 | 891 | 894 | 256,000 | 894 |
| 2000-10-23 | 903 | 908 | 895 | 897 | 231,000 | 897 |
| 2000-10-20 | 910 | 925 | 900 | 900 | 387,000 | 900 |
| 2000-10-19 | 910 | 912 | 894 | 900 | 396,000 | 900 |
| 2000-10-18 | 956 | 956 | 909 | 909 | 309,000 | 909 |
| 2000-10-17 | 950 | 966 | 949 | 955 | 356,000 | 955 |
| 2000-10-16 | 986 | 1,000 | 949 | 960 | 662,000 | 960 |
| 2000-10-13 | 963 | 970 | 952 | 968 | 345,000 | 968 |
| 2000-10-12 | 980 | 985 | 970 | 973 | 313,000 | 973 |
| 2000-10-11 | 1,000 | 1,015 | 997 | 1,000 | 445,000 | 1,000 |
| 2000-10-10 | 1,015 | 1,019 | 1,000 | 1,006 | 389,000 | 1,006 |
| 2000-10-06 | 988 | 1,044 | 987 | 1,036 | 399,000 | 1,036 |
| 2000-10-05 | 1,000 | 1,014 | 981 | 985 | 1,180,000 | 985 |
| 2000-10-04 | 989 | 1,022 | 986 | 1,018 | 900,000 | 1,018 |
| 2000-10-03 | 1,049 | 1,079 | 1,044 | 1,059 | 390,000 | 1,059 |
| 2000-10-02 | 1,038 | 1,060 | 1,026 | 1,060 | 321,000 | 1,060 |
| 2000-09-29 | 1,009 | 1,039 | 1,001 | 1,020 | 264,000 | 1,020 |
| 2000-09-28 | 992 | 1,010 | 985 | 1,007 | 163,000 | 1,007 |
| 2000-09-27 | 963 | 999 | 963 | 999 | 617,000 | 999 |
| 2000-09-26 | 1,009 | 1,020 | 1,009 | 1,009 | 205,000 | 1,009 |
| 2000-09-25 | 1,033 | 1,033 | 1,000 | 1,007 | 217,000 | 1,007 |
| 2000-09-22 | 1,017 | 1,033 | 1,010 | 1,019 | 145,000 | 1,019 |
| 2000-09-21 | 1,060 | 1,060 | 1,000 | 1,017 | 376,000 | 1,017 |
| 2000-09-20 | 1,049 | 1,050 | 1,031 | 1,040 | 508,000 | 1,040 |
| 2000-09-19 | 990 | 1,066 | 989 | 1,066 | 357,000 | 1,066 |
| 2000-09-18 | 1,008 | 1,008 | 988 | 995 | 164,000 | 995 |
| 2000-09-14 | 1,000 | 1,008 | 987 | 988 | 229,000 | 988 |
| 2000-09-13 | 995 | 1,019 | 994 | 1,000 | 497,000 | 1,000 |
| 2000-09-12 | 967 | 995 | 967 | 985 | 247,000 | 985 |
| 2000-09-11 | 974 | 980 | 952 | 959 | 1,066,000 | 959 |
| 2000-09-08 | 1,000 | 1,014 | 985 | 1,014 | 1,063,000 | 1,014 |
| 2000-09-07 | 1,025 | 1,028 | 1,010 | 1,022 | 341,000 | 1,022 |
| 2000-09-06 | 1,029 | 1,063 | 1,020 | 1,025 | 297,000 | 1,025 |
| 2000-09-05 | 1,015 | 1,036 | 1,001 | 1,010 | 370,000 | 1,010 |
| 2000-09-04 | 1,033 | 1,039 | 1,015 | 1,015 | 394,000 | 1,015 |
| 2000-09-01 | 1,085 | 1,107 | 1,050 | 1,055 | 461,000 | 1,055 |
| 2000-08-31 | 1,121 | 1,128 | 1,047 | 1,047 | 380,000 | 1,047 |
| 2000-08-30 | 1,164 | 1,169 | 1,134 | 1,140 | 181,000 | 1,140 |
| 2000-08-29 | 1,160 | 1,180 | 1,160 | 1,170 | 141,000 | 1,170 |
| 2000-08-28 | 1,197 | 1,237 | 1,165 | 1,180 | 160,000 | 1,180 |
| 2000-08-25 | 1,239 | 1,250 | 1,208 | 1,217 | 80,000 | 1,217 |
| 2000-08-24 | 1,219 | 1,240 | 1,210 | 1,225 | 98,000 | 1,225 |
| 2000-08-23 | 1,210 | 1,220 | 1,185 | 1,220 | 105,000 | 1,220 |
| 2000-08-22 | 1,230 | 1,240 | 1,213 | 1,226 | 123,000 | 1,226 |
| 2000-08-21 | 1,218 | 1,220 | 1,203 | 1,210 | 124,000 | 1,210 |
| 2000-08-18 | 1,237 | 1,237 | 1,183 | 1,219 | 113,000 | 1,219 |
| 2000-08-17 | 1,240 | 1,260 | 1,236 | 1,237 | 61,000 | 1,237 |
| 2000-08-16 | 1,232 | 1,261 | 1,226 | 1,240 | 68,000 | 1,240 |
| 2000-08-15 | 1,230 | 1,240 | 1,214 | 1,239 | 100,000 | 1,239 |
| 2000-08-14 | 1,247 | 1,263 | 1,220 | 1,224 | 69,000 | 1,224 |
| 2000-08-11 | 1,196 | 1,218 | 1,196 | 1,218 | 99,000 | 1,218 |
| 2000-08-10 | 1,247 | 1,248 | 1,187 | 1,196 | 240,000 | 1,196 |
| 2000-08-09 | 1,270 | 1,285 | 1,256 | 1,267 | 169,000 | 1,267 |
| 2000-08-08 | 1,239 | 1,270 | 1,238 | 1,248 | 96,000 | 1,248 |
| 2000-08-07 | 1,300 | 1,300 | 1,220 | 1,220 | 116,000 | 1,220 |
| 2000-08-04 | 1,252 | 1,275 | 1,250 | 1,273 | 101,000 | 1,273 |
| 2000-08-03 | 1,249 | 1,249 | 1,206 | 1,224 | 127,000 | 1,224 |
| 2000-08-02 | 1,245 | 1,245 | 1,222 | 1,229 | 62,000 | 1,229 |
| 2000-08-01 | 1,240 | 1,251 | 1,214 | 1,225 | 149,000 | 1,225 |
| 2000-07-31 | 1,204 | 1,234 | 1,188 | 1,230 | 168,000 | 1,230 |
| 2000-07-28 | 1,211 | 1,258 | 1,211 | 1,256 | 172,000 | 1,256 |
| 2000-07-27 | 1,210 | 1,225 | 1,179 | 1,225 | 343,000 | 1,225 |
| 2000-07-26 | 1,284 | 1,290 | 1,250 | 1,250 | 158,000 | 1,250 |
| 2000-07-25 | 1,195 | 1,300 | 1,192 | 1,300 | 239,000 | 1,300 |
| 2000-07-24 | 1,231 | 1,242 | 1,190 | 1,208 | 252,000 | 1,208 |
| 2000-07-21 | 1,360 | 1,360 | 1,280 | 1,291 | 176,000 | 1,291 |
| 2000-07-19 | 1,353 | 1,380 | 1,302 | 1,340 | 285,000 | 1,340 |
| 2000-07-18 | 1,409 | 1,409 | 1,347 | 1,353 | 201,000 | 1,353 |
| 2000-07-17 | 1,337 | 1,350 | 1,337 | 1,342 | 166,000 | 1,342 |
| 2000-07-14 | 1,359 | 1,380 | 1,354 | 1,377 | 152,000 | 1,377 |
| 2000-07-13 | 1,343 | 1,374 | 1,341 | 1,359 | 280,000 | 1,359 |
| 2000-07-12 | 1,463 | 1,463 | 1,422 | 1,423 | 121,000 | 1,423 |
| 2000-07-11 | 1,478 | 1,485 | 1,472 | 1,482 | 185,000 | 1,482 |
| 2000-07-10 | 1,489 | 1,489 | 1,475 | 1,479 | 113,000 | 1,479 |
| 2000-07-07 | 1,473 | 1,495 | 1,471 | 1,490 | 157,000 | 1,490 |
| 2000-07-06 | 1,440 | 1,473 | 1,418 | 1,473 | 156,000 | 1,473 |
| 2000-07-05 | 1,483 | 1,490 | 1,475 | 1,480 | 340,000 | 1,480 |
| 2000-07-04 | 1,475 | 1,475 | 1,420 | 1,443 | 131,000 | 1,443 |
| 2000-07-03 | 1,460 | 1,495 | 1,460 | 1,475 | 194,000 | 1,475 |
| 2000-06-30 | 1,442 | 1,450 | 1,400 | 1,440 | 150,000 | 1,440 |
| 2000-06-29 | 1,435 | 1,460 | 1,426 | 1,446 | 300,000 | 1,446 |
| 2000-06-28 | 1,380 | 1,415 | 1,375 | 1,405 | 107,000 | 1,405 |
| 2000-06-27 | 1,375 | 1,400 | 1,371 | 1,399 | 155,000 | 1,399 |
| 2000-06-26 | 1,362 | 1,377 | 1,362 | 1,370 | 143,000 | 1,370 |
| 2000-06-23 | 1,409 | 1,409 | 1,361 | 1,361 | 100,000 | 1,361 |
| 2000-06-22 | 1,414 | 1,414 | 1,392 | 1,392 | 56,000 | 1,392 |
| 2000-06-21 | 1,410 | 1,415 | 1,402 | 1,414 | 203,000 | 1,414 |
| 2000-06-20 | 1,390 | 1,415 | 1,374 | 1,409 | 98,000 | 1,409 |
| 2000-06-19 | 1,382 | 1,385 | 1,367 | 1,380 | 171,000 | 1,380 |
| 2000-06-16 | 1,400 | 1,415 | 1,391 | 1,400 | 168,000 | 1,400 |
| 2000-06-15 | 1,385 | 1,415 | 1,385 | 1,400 | 146,000 | 1,400 |
| 2000-06-14 | 1,437 | 1,438 | 1,383 | 1,383 | 138,000 | 1,383 |
| 2000-06-13 | 1,418 | 1,440 | 1,409 | 1,438 | 202,000 | 1,438 |
| 2000-06-12 | 1,400 | 1,450 | 1,400 | 1,438 | 216,000 | 1,438 |
| 2000-06-09 | 1,485 | 1,497 | 1,465 | 1,480 | 556,000 | 1,480 |
| 2000-06-08 | 1,444 | 1,470 | 1,410 | 1,470 | 171,000 | 1,470 |
| 2000-06-07 | 1,381 | 1,448 | 1,360 | 1,445 | 211,000 | 1,445 |
| 2000-06-06 | 1,420 | 1,438 | 1,390 | 1,390 | 164,000 | 1,390 |
| 2000-06-05 | 1,402 | 1,435 | 1,402 | 1,410 | 143,000 | 1,410 |
| 2000-06-02 | 1,447 | 1,447 | 1,390 | 1,400 | 356,000 | 1,400 |
| 2000-06-01 | 1,380 | 1,450 | 1,380 | 1,450 | 419,000 | 1,450 |
| 2000-05-31 | 1,480 | 1,480 | 1,428 | 1,440 | 125,000 | 1,440 |
| 2000-05-30 | 1,499 | 1,499 | 1,471 | 1,471 | 222,000 | 1,471 |
| 2000-05-29 | 1,500 | 1,500 | 1,480 | 1,490 | 130,000 | 1,490 |
| 2000-05-26 | 1,479 | 1,500 | 1,465 | 1,465 | 351,000 | 1,465 |
| 2000-05-25 | 1,497 | 1,499 | 1,439 | 1,494 | 175,000 | 1,494 |
| 2000-05-24 | 1,370 | 1,499 | 1,337 | 1,499 | 502,000 | 1,499 |
| 2000-05-23 | 1,428 | 1,501 | 1,401 | 1,490 | 317,000 | 1,490 |
| 2000-05-22 | 1,369 | 1,500 | 1,366 | 1,448 | 378,000 | 1,448 |
| 2000-05-19 | 1,507 | 1,520 | 1,485 | 1,519 | 394,000 | 1,519 |
| 2000-05-18 | 1,490 | 1,520 | 1,470 | 1,499 | 771,000 | 1,499 |
| 2000-05-17 | 1,474 | 1,480 | 1,440 | 1,451 | 621,000 | 1,451 |
| 2000-05-16 | 1,438 | 1,502 | 1,400 | 1,454 | 791,000 | 1,454 |
| 2000-05-15 | 1,378 | 1,380 | 1,350 | 1,358 | 292,000 | 1,358 |
| 2000-05-12 | 1,306 | 1,346 | 1,306 | 1,338 | 84,000 | 1,338 |
| 2000-05-11 | 1,279 | 1,329 | 1,278 | 1,305 | 457,000 | 1,305 |
| 2000-05-10 | 1,365 | 1,369 | 1,340 | 1,359 | 157,000 | 1,359 |
| 2000-05-09 | 1,350 | 1,398 | 1,350 | 1,398 | 272,000 | 1,398 |
| 2000-05-08 | 1,370 | 1,380 | 1,350 | 1,368 | 368,000 | 1,368 |
| 2000-05-02 | 1,349 | 1,361 | 1,328 | 1,357 | 314,000 | 1,357 |
| 2000-05-01 | 1,337 | 1,349 | 1,313 | 1,348 | 507,000 | 1,348 |
| 2000-04-28 | 1,400 | 1,400 | 1,340 | 1,398 | 252,000 | 1,398 |
| 2000-04-27 | 1,410 | 1,430 | 1,399 | 1,430 | 490,000 | 1,430 |
| 2000-04-26 | 1,385 | 1,415 | 1,380 | 1,397 | 312,000 | 1,397 |
| 2000-04-25 | 1,390 | 1,425 | 1,370 | 1,420 | 378,000 | 1,420 |
| 2000-04-24 | 1,409 | 1,420 | 1,330 | 1,390 | 160,000 | 1,390 |
| 2000-04-21 | 1,339 | 1,429 | 1,339 | 1,429 | 474,000 | 1,429 |
| 2000-04-20 | 1,350 | 1,430 | 1,350 | 1,419 | 488,000 | 1,419 |
| 2000-04-19 | 1,369 | 1,390 | 1,350 | 1,350 | 386,000 | 1,350 |
| 2000-04-18 | 1,337 | 1,369 | 1,310 | 1,369 | 550,000 | 1,369 |
| 2000-04-17 | 1,290 | 1,299 | 1,180 | 1,299 | 398,000 | 1,299 |
| 2000-04-14 | 1,308 | 1,330 | 1,296 | 1,330 | 442,000 | 1,330 |
| 2000-04-13 | 1,320 | 1,320 | 1,265 | 1,295 | 281,000 | 1,295 |
| 2000-04-12 | 1,260 | 1,300 | 1,255 | 1,260 | 226,000 | 1,260 |
| 2000-04-11 | 1,303 | 1,320 | 1,297 | 1,300 | 428,000 | 1,300 |
| 2000-04-10 | 1,355 | 1,359 | 1,301 | 1,323 | 368,000 | 1,323 |
| 2000-04-07 | 1,381 | 1,415 | 1,350 | 1,395 | 949,000 | 1,395 |
| 2000-04-06 | 1,392 | 1,392 | 1,345 | 1,369 | 855,000 | 1,369 |
| 2000-04-05 | 1,278 | 1,349 | 1,278 | 1,332 | 1,196,000 | 1,332 |
| 2000-04-04 | 1,280 | 1,280 | 1,239 | 1,255 | 555,000 | 1,255 |
| 2000-04-03 | 1,280 | 1,280 | 1,260 | 1,263 | 382,000 | 1,263 |
| 2000-03-31 | 1,240 | 1,260 | 1,210 | 1,240 | 406,000 | 1,240 |
| 2000-03-30 | 1,220 | 1,264 | 1,220 | 1,240 | 845,000 | 1,240 |
| 2000-03-29 | 1,163 | 1,213 | 1,163 | 1,180 | 637,000 | 1,180 |
| 2000-03-28 | 1,200 | 1,210 | 1,151 | 1,183 | 132,000 | 1,183 |
| 2000-03-27 | 1,180 | 1,199 | 1,175 | 1,199 | 398,000 | 1,199 |
| 2000-03-24 | 1,180 | 1,200 | 1,153 | 1,153 | 400,000 | 1,153 |
| 2000-03-23 | 1,094 | 1,140 | 1,085 | 1,140 | 654,000 | 1,140 |
| 2000-03-22 | 1,105 | 1,130 | 1,078 | 1,078 | 672,000 | 1,078 |
| 2000-03-21 | 1,116 | 1,125 | 1,100 | 1,125 | 498,000 | 1,125 |
| 2000-03-17 | 1,060 | 1,081 | 1,051 | 1,081 | 416,000 | 1,081 |
| 2000-03-16 | 1,030 | 1,049 | 1,011 | 1,047 | 467,000 | 1,047 |
| 2000-03-15 | 1,029 | 1,029 | 1,000 | 1,009 | 230,000 | 1,009 |
| 2000-03-14 | 1,030 | 1,030 | 996 | 1,000 | 520,000 | 1,000 |
| 2000-03-13 | 1,071 | 1,090 | 1,001 | 1,030 | 423,000 | 1,030 |
| 2000-03-10 | 1,036 | 1,065 | 1,030 | 1,063 | 686,000 | 1,063 |
| 2000-03-09 | 1,024 | 1,036 | 995 | 1,000 | 428,000 | 1,000 |
| 2000-03-08 | 1,025 | 1,025 | 1,006 | 1,024 | 796,000 | 1,024 |
| 2000-03-07 | 1,028 | 1,065 | 1,000 | 1,025 | 1,186,000 | 1,025 |
| 2000-03-06 | 1,010 | 1,013 | 951 | 968 | 566,000 | 968 |
| 2000-03-03 | 1,018 | 1,018 | 995 | 1,000 | 526,000 | 1,000 |
| 2000-03-02 | 1,001 | 1,020 | 1,001 | 1,003 | 502,000 | 1,003 |
| 2000-03-01 | 1,005 | 1,025 | 980 | 992 | 628,000 | 992 |
| 2000-02-29 | 1,026 | 1,075 | 1,026 | 1,061 | 310,000 | 1,061 |
| 2000-02-28 | 1,040 | 1,048 | 999 | 1,026 | 319,000 | 1,026 |
| 2000-02-25 | 1,100 | 1,100 | 1,020 | 1,040 | 366,000 | 1,040 |
| 2000-02-24 | 1,100 | 1,109 | 1,091 | 1,100 | 175,000 | 1,100 |
| 2000-02-23 | 1,033 | 1,118 | 1,029 | 1,070 | 369,000 | 1,070 |
| 2000-02-22 | 1,058 | 1,063 | 1,025 | 1,027 | 784,000 | 1,027 |
| 2000-02-21 | 1,125 | 1,125 | 1,015 | 1,050 | 319,000 | 1,050 |
| 2000-02-18 | 1,145 | 1,145 | 1,125 | 1,125 | 259,000 | 1,125 |
| 2000-02-17 | 1,160 | 1,160 | 1,100 | 1,125 | 399,000 | 1,125 |
| 2000-02-16 | 1,161 | 1,174 | 1,150 | 1,160 | 249,000 | 1,160 |
| 2000-02-15 | 1,165 | 1,180 | 1,160 | 1,160 | 259,000 | 1,160 |
| 2000-02-14 | 1,161 | 1,192 | 1,161 | 1,162 | 252,000 | 1,162 |
| 2000-02-10 | 1,165 | 1,189 | 1,139 | 1,156 | 429,000 | 1,156 |
| 2000-02-09 | 1,168 | 1,169 | 1,150 | 1,167 | 655,000 | 1,167 |
| 2000-02-08 | 1,210 | 1,212 | 1,161 | 1,180 | 325,000 | 1,180 |
| 2000-02-07 | 1,242 | 1,260 | 1,219 | 1,230 | 342,000 | 1,230 |
| 2000-02-04 | 1,230 | 1,259 | 1,210 | 1,230 | 791,000 | 1,230 |
| 2000-02-03 | 1,291 | 1,310 | 1,220 | 1,220 | 825,000 | 1,220 |
| 2000-02-02 | 1,328 | 1,338 | 1,300 | 1,310 | 231,000 | 1,310 |
| 2000-02-01 | 1,285 | 1,340 | 1,277 | 1,312 | 415,000 | 1,312 |
| 2000-01-31 | 1,219 | 1,273 | 1,217 | 1,265 | 285,000 | 1,265 |
| 2000-01-28 | 1,280 | 1,280 | 1,201 | 1,202 | 210,000 | 1,202 |
| 2000-01-27 | 1,233 | 1,269 | 1,228 | 1,260 | 327,000 | 1,260 |
| 2000-01-26 | 1,220 | 1,234 | 1,210 | 1,228 | 247,000 | 1,228 |
| 2000-01-25 | 1,230 | 1,240 | 1,200 | 1,210 | 438,000 | 1,210 |
| 2000-01-24 | 1,321 | 1,341 | 1,251 | 1,310 | 487,000 | 1,310 |
| 2000-01-21 | 1,349 | 1,349 | 1,300 | 1,340 | 240,000 | 1,340 |
| 2000-01-20 | 1,302 | 1,335 | 1,302 | 1,311 | 244,000 | 1,311 |
| 2000-01-19 | 1,290 | 1,305 | 1,266 | 1,300 | 172,000 | 1,300 |
| 2000-01-18 | 1,251 | 1,319 | 1,251 | 1,310 | 399,000 | 1,310 |
| 2000-01-17 | 1,340 | 1,340 | 1,295 | 1,299 | 489,000 | 1,299 |
| 2000-01-14 | 1,341 | 1,341 | 1,301 | 1,339 | 95,000 | 1,339 |
| 2000-01-13 | 1,351 | 1,351 | 1,300 | 1,301 | 310,000 | 1,301 |
| 2000-01-12 | 1,375 | 1,375 | 1,311 | 1,311 | 256,000 | 1,311 |
| 2000-01-11 | 1,394 | 1,395 | 1,370 | 1,385 | 174,000 | 1,385 |
| 2000-01-07 | 1,370 | 1,395 | 1,370 | 1,395 | 72,000 | 1,395 |
| 2000-01-06 | 1,398 | 1,398 | 1,354 | 1,370 | 155,000 | 1,370 |
| 2000-01-05 | 1,319 | 1,400 | 1,310 | 1,399 | 69,000 | 1,399 |
| 2000-01-04 | 1,380 | 1,400 | 1,360 | 1,400 | 114,000 | 1,400 |
分割・併合履歴 ： [1987-02-25]1株→1.08株
