8151 (株)東陽テクニカ 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 | 2,570 | 2,570 | 2,530 | 2,545 | 7,000 | 2,545 |
| 2000-12-28 | 2,575 | 2,575 | 2,500 | 2,530 | 30,000 | 2,530 |
| 2000-12-27 | 2,540 | 2,540 | 2,495 | 2,495 | 16,000 | 2,495 |
| 2000-12-26 | 2,610 | 2,625 | 2,520 | 2,540 | 48,000 | 2,540 |
| 2000-12-25 | 2,590 | 2,700 | 2,590 | 2,690 | 60,000 | 2,690 |
| 2000-12-22 | 2,420 | 2,560 | 2,420 | 2,550 | 132,000 | 2,550 |
| 2000-12-21 | 2,550 | 2,555 | 2,360 | 2,360 | 108,000 | 2,360 |
| 2000-12-20 | 2,750 | 2,750 | 2,600 | 2,600 | 102,000 | 2,600 |
| 2000-12-19 | 2,900 | 2,900 | 2,760 | 2,780 | 66,000 | 2,780 |
| 2000-12-18 | 2,950 | 2,950 | 2,900 | 2,935 | 41,000 | 2,935 |
| 2000-12-15 | 2,970 | 3,000 | 2,910 | 3,000 | 50,000 | 3,000 |
| 2000-12-14 | 3,080 | 3,080 | 3,000 | 3,020 | 147,000 | 3,020 |
| 2000-12-13 | 3,090 | 3,100 | 3,040 | 3,080 | 146,000 | 3,080 |
| 2000-12-12 | 3,130 | 3,170 | 3,100 | 3,100 | 180,000 | 3,100 |
| 2000-12-11 | 3,150 | 3,240 | 3,140 | 3,150 | 88,000 | 3,150 |
| 2000-12-08 | 3,200 | 3,300 | 3,180 | 3,180 | 107,000 | 3,180 |
| 2000-12-07 | 3,240 | 3,250 | 3,180 | 3,250 | 104,000 | 3,250 |
| 2000-12-06 | 3,240 | 3,300 | 3,230 | 3,250 | 68,000 | 3,250 |
| 2000-12-05 | 3,190 | 3,290 | 3,190 | 3,240 | 48,000 | 3,240 |
| 2000-12-04 | 3,210 | 3,290 | 3,150 | 3,200 | 60,000 | 3,200 |
| 2000-12-01 | 3,150 | 3,220 | 3,100 | 3,100 | 114,000 | 3,100 |
| 2000-11-30 | 3,050 | 3,150 | 3,030 | 3,150 | 35,000 | 3,150 |
| 2000-11-29 | 3,060 | 3,060 | 3,050 | 3,050 | 18,000 | 3,050 |
| 2000-11-28 | 3,180 | 3,180 | 3,090 | 3,110 | 11,000 | 3,110 |
| 2000-11-27 | 3,100 | 3,180 | 3,050 | 3,180 | 40,000 | 3,180 |
| 2000-11-24 | 3,110 | 3,110 | 3,100 | 3,100 | 29,000 | 3,100 |
| 2000-11-22 | 3,010 | 3,160 | 3,010 | 3,110 | 18,000 | 3,110 |
| 2000-11-21 | 3,050 | 3,050 | 3,000 | 3,010 | 24,000 | 3,010 |
| 2000-11-20 | 3,110 | 3,110 | 3,070 | 3,100 | 5,000 | 3,100 |
| 2000-11-17 | 3,170 | 3,170 | 3,120 | 3,120 | 20,000 | 3,120 |
| 2000-11-16 | 3,090 | 3,200 | 3,040 | 3,120 | 77,000 | 3,120 |
| 2000-11-15 | 3,170 | 3,250 | 3,120 | 3,130 | 44,000 | 3,130 |
| 2000-11-14 | 3,150 | 3,160 | 3,100 | 3,120 | 37,000 | 3,120 |
| 2000-11-13 | 3,160 | 3,180 | 3,140 | 3,170 | 40,000 | 3,170 |
| 2000-11-10 | 3,250 | 3,250 | 3,150 | 3,160 | 23,000 | 3,160 |
| 2000-11-09 | 3,340 | 3,340 | 3,180 | 3,250 | 68,000 | 3,250 |
| 2000-11-08 | 3,080 | 3,300 | 3,080 | 3,260 | 94,000 | 3,260 |
| 2000-11-07 | 3,130 | 3,150 | 3,070 | 3,080 | 34,000 | 3,080 |
| 2000-11-06 | 3,050 | 3,140 | 3,030 | 3,140 | 30,000 | 3,140 |
| 2000-11-02 | 3,010 | 3,080 | 3,000 | 3,060 | 91,000 | 3,060 |
| 2000-11-01 | 2,945 | 3,090 | 2,945 | 2,995 | 60,000 | 2,995 |
| 2000-10-31 | 2,950 | 2,950 | 2,905 | 2,940 | 37,000 | 2,940 |
| 2000-10-30 | 3,020 | 3,080 | 3,000 | 3,000 | 76,000 | 3,000 |
| 2000-10-27 | 3,050 | 3,110 | 3,050 | 3,050 | 47,000 | 3,050 |
| 2000-10-26 | 3,210 | 3,220 | 3,090 | 3,100 | 55,000 | 3,100 |
| 2000-10-25 | 3,350 | 3,350 | 3,270 | 3,300 | 96,000 | 3,300 |
| 2000-10-24 | 3,230 | 3,350 | 3,230 | 3,350 | 84,000 | 3,350 |
| 2000-10-23 | 3,200 | 3,280 | 3,150 | 3,230 | 95,000 | 3,230 |
| 2000-10-20 | 3,140 | 3,300 | 3,130 | 3,200 | 82,000 | 3,200 |
| 2000-10-19 | 3,100 | 3,150 | 3,050 | 3,090 | 55,000 | 3,090 |
| 2000-10-18 | 3,010 | 3,220 | 3,010 | 3,150 | 94,000 | 3,150 |
| 2000-10-17 | 3,130 | 3,130 | 3,080 | 3,100 | 26,000 | 3,100 |
| 2000-10-16 | 3,170 | 3,250 | 3,170 | 3,210 | 30,000 | 3,210 |
| 2000-10-13 | 3,000 | 3,050 | 3,000 | 3,020 | 27,000 | 3,020 |
| 2000-10-12 | 3,140 | 3,160 | 3,080 | 3,140 | 54,000 | 3,140 |
| 2000-10-11 | 3,170 | 3,250 | 3,090 | 3,200 | 90,000 | 3,200 |
| 2000-10-10 | 3,110 | 3,190 | 3,110 | 3,190 | 53,000 | 3,190 |
| 2000-10-06 | 3,160 | 3,180 | 3,050 | 3,110 | 55,000 | 3,110 |
| 2000-10-05 | 3,080 | 3,210 | 3,040 | 3,150 | 95,000 | 3,150 |
| 2000-10-04 | 3,090 | 3,120 | 3,030 | 3,090 | 58,000 | 3,090 |
| 2000-10-03 | 3,100 | 3,170 | 3,000 | 3,170 | 89,000 | 3,170 |
| 2000-10-02 | 3,050 | 3,090 | 3,010 | 3,090 | 24,000 | 3,090 |
| 2000-09-29 | 3,010 | 3,080 | 3,000 | 3,060 | 169,000 | 3,060 |
| 2000-09-28 | 2,950 | 2,955 | 2,930 | 2,930 | 46,000 | 2,930 |
| 2000-09-27 | 3,100 | 3,100 | 3,000 | 3,020 | 86,000 | 3,020 |
| 2000-09-26 | 3,270 | 3,270 | 3,100 | 3,100 | 54,000 | 3,100 |
| 2000-09-25 | 3,360 | 3,440 | 3,250 | 3,390 | 212,000 | 3,390 |
| 2000-09-22 | 2,950 | 3,500 | 2,950 | 3,360 | 889,000 | 3,360 |
| 2000-09-21 | 2,900 | 3,140 | 2,890 | 3,140 | 244,000 | 3,140 |
| 2000-09-20 | 2,730 | 2,905 | 2,730 | 2,860 | 99,000 | 2,860 |
| 2000-09-19 | 2,675 | 2,725 | 2,650 | 2,710 | 26,000 | 2,710 |
| 2000-09-18 | 2,700 | 2,830 | 2,700 | 2,795 | 94,000 | 2,795 |
| 2000-09-14 | 2,670 | 2,700 | 2,670 | 2,700 | 36,000 | 2,700 |
| 2000-09-13 | 2,700 | 2,700 | 2,650 | 2,670 | 55,000 | 2,670 |
| 2000-09-12 | 2,750 | 2,750 | 2,710 | 2,710 | 30,000 | 2,710 |
| 2000-09-11 | 2,780 | 2,820 | 2,750 | 2,780 | 24,000 | 2,780 |
| 2000-09-08 | 2,790 | 2,900 | 2,780 | 2,780 | 46,000 | 2,780 |
| 2000-09-07 | 2,820 | 2,825 | 2,750 | 2,765 | 46,000 | 2,765 |
| 2000-09-06 | 2,860 | 2,860 | 2,810 | 2,840 | 21,000 | 2,840 |
| 2000-09-05 | 2,880 | 2,950 | 2,865 | 2,900 | 32,000 | 2,900 |
| 2000-09-04 | 2,865 | 2,930 | 2,865 | 2,930 | 49,000 | 2,930 |
| 2000-09-01 | 2,865 | 2,940 | 2,865 | 2,905 | 69,000 | 2,905 |
| 2000-08-31 | 2,910 | 2,920 | 2,865 | 2,900 | 43,000 | 2,900 |
| 2000-08-30 | 2,900 | 3,000 | 2,900 | 3,000 | 83,000 | 3,000 |
| 2000-08-29 | 2,850 | 2,940 | 2,850 | 2,940 | 127,000 | 2,940 |
| 2000-08-28 | 2,900 | 3,000 | 2,900 | 2,910 | 59,000 | 2,910 |
| 2000-08-25 | 2,935 | 2,970 | 2,865 | 2,865 | 93,000 | 2,865 |
| 2000-08-24 | 2,850 | 2,940 | 2,850 | 2,935 | 54,000 | 2,935 |
| 2000-08-23 | 2,870 | 2,920 | 2,850 | 2,865 | 138,000 | 2,865 |
| 2000-08-22 | 2,810 | 2,990 | 2,810 | 2,990 | 129,000 | 2,990 |
| 2000-08-21 | 3,000 | 3,000 | 2,940 | 2,970 | 46,000 | 2,970 |
| 2000-08-18 | 3,070 | 3,070 | 2,910 | 3,030 | 93,000 | 3,030 |
| 2000-08-17 | 3,100 | 3,100 | 2,980 | 2,990 | 44,000 | 2,990 |
| 2000-08-16 | 3,050 | 3,100 | 3,040 | 3,080 | 65,000 | 3,080 |
| 2000-08-15 | 3,200 | 3,200 | 3,110 | 3,150 | 51,000 | 3,150 |
| 2000-08-14 | 3,220 | 3,250 | 3,200 | 3,250 | 35,000 | 3,250 |
| 2000-08-11 | 3,190 | 3,190 | 3,120 | 3,190 | 44,000 | 3,190 |
| 2000-08-10 | 3,000 | 3,200 | 3,000 | 3,200 | 26,000 | 3,200 |
| 2000-08-09 | 3,080 | 3,080 | 2,980 | 3,050 | 26,000 | 3,050 |
| 2000-08-08 | 2,990 | 3,050 | 2,975 | 3,050 | 49,000 | 3,050 |
| 2000-08-07 | 2,995 | 3,000 | 2,985 | 2,985 | 19,000 | 2,985 |
| 2000-08-04 | 2,980 | 3,000 | 2,940 | 2,990 | 54,000 | 2,990 |
| 2000-08-03 | 2,995 | 2,995 | 2,890 | 2,900 | 58,000 | 2,900 |
| 2000-08-02 | 3,030 | 3,030 | 2,990 | 2,995 | 105,000 | 2,995 |
| 2000-08-01 | 2,970 | 3,040 | 2,970 | 3,040 | 141,000 | 3,040 |
| 2000-07-31 | 2,990 | 2,990 | 2,950 | 2,970 | 59,000 | 2,970 |
| 2000-07-28 | 3,010 | 3,080 | 2,950 | 2,950 | 53,000 | 2,950 |
| 2000-07-27 | 3,060 | 3,100 | 3,030 | 3,050 | 91,000 | 3,050 |
| 2000-07-26 | 3,050 | 3,200 | 3,050 | 3,200 | 119,000 | 3,200 |
| 2000-07-25 | 3,200 | 3,200 | 3,050 | 3,130 | 56,000 | 3,130 |
| 2000-07-24 | 3,300 | 3,300 | 3,200 | 3,250 | 15,000 | 3,250 |
| 2000-07-21 | 3,320 | 3,420 | 3,310 | 3,330 | 47,000 | 3,330 |
| 2000-07-19 | 3,400 | 3,450 | 3,290 | 3,450 | 125,000 | 3,450 |
| 2000-07-18 | 3,500 | 3,500 | 3,390 | 3,490 | 104,000 | 3,490 |
| 2000-07-17 | 3,520 | 3,530 | 3,450 | 3,530 | 113,000 | 3,530 |
| 2000-07-14 | 3,600 | 3,600 | 3,560 | 3,560 | 35,000 | 3,560 |
| 2000-07-13 | 3,500 | 3,620 | 3,500 | 3,620 | 112,000 | 3,620 |
| 2000-07-12 | 3,650 | 3,650 | 3,360 | 3,510 | 61,000 | 3,510 |
| 2000-07-11 | 3,440 | 3,520 | 3,440 | 3,520 | 89,000 | 3,520 |
| 2000-07-10 | 3,350 | 3,450 | 3,300 | 3,440 | 100,000 | 3,440 |
| 2000-07-07 | 3,300 | 3,350 | 3,280 | 3,350 | 189,000 | 3,350 |
| 2000-07-06 | 3,300 | 3,340 | 3,280 | 3,330 | 219,000 | 3,330 |
| 2000-07-05 | 3,300 | 3,350 | 3,250 | 3,320 | 80,000 | 3,320 |
| 2000-07-04 | 3,250 | 3,350 | 3,180 | 3,350 | 136,000 | 3,350 |
| 2000-07-03 | 3,120 | 3,270 | 3,100 | 3,200 | 149,000 | 3,200 |
| 2000-06-30 | 2,990 | 3,070 | 2,885 | 3,070 | 150,000 | 3,070 |
| 2000-06-29 | 2,960 | 3,000 | 2,960 | 3,000 | 74,000 | 3,000 |
| 2000-06-28 | 2,915 | 2,915 | 2,870 | 2,900 | 75,000 | 2,900 |
| 2000-06-27 | 2,865 | 2,960 | 2,800 | 2,920 | 102,000 | 2,920 |
| 2000-06-26 | 3,440 | 3,440 | 3,300 | 3,340 | 75,000 | 2,783.33 |
| 2000-06-23 | 3,480 | 3,490 | 3,300 | 3,480 | 59,000 | 2,900 |
| 2000-06-22 | 3,460 | 3,560 | 3,450 | 3,480 | 29,000 | 2,900 |
| 2000-06-21 | 3,480 | 3,560 | 3,450 | 3,560 | 75,000 | 2,966.67 |
| 2000-06-20 | 3,500 | 3,550 | 3,480 | 3,480 | 68,000 | 2,900 |
| 2000-06-19 | 3,490 | 3,540 | 3,490 | 3,510 | 60,000 | 2,925 |
| 2000-06-16 | 3,450 | 3,490 | 3,400 | 3,490 | 37,000 | 2,908.33 |
| 2000-06-15 | 3,600 | 3,620 | 3,470 | 3,550 | 130,000 | 2,958.33 |
| 2000-06-14 | 3,490 | 3,600 | 3,430 | 3,600 | 55,000 | 3,000 |
| 2000-06-13 | 3,490 | 3,660 | 3,450 | 3,590 | 266,000 | 2,991.67 |
| 2000-06-12 | 3,600 | 3,650 | 3,560 | 3,570 | 47,000 | 2,975 |
| 2000-06-09 | 3,660 | 3,660 | 3,520 | 3,650 | 60,000 | 3,041.67 |
| 2000-06-08 | 3,580 | 3,680 | 3,500 | 3,680 | 146,000 | 3,066.67 |
| 2000-06-07 | 3,520 | 3,590 | 3,470 | 3,580 | 127,000 | 2,983.33 |
| 2000-06-06 | 3,380 | 3,550 | 3,330 | 3,520 | 153,000 | 2,933.33 |
| 2000-06-05 | 3,430 | 3,470 | 3,410 | 3,430 | 144,000 | 2,858.33 |
| 2000-06-02 | 3,460 | 3,490 | 3,360 | 3,430 | 142,000 | 2,858.33 |
| 2000-06-01 | 3,290 | 3,480 | 3,270 | 3,450 | 200,000 | 2,875 |
| 2000-05-31 | 3,290 | 3,340 | 3,250 | 3,330 | 158,000 | 2,775 |
| 2000-05-30 | 3,220 | 3,280 | 3,170 | 3,260 | 41,000 | 2,716.67 |
| 2000-05-29 | 3,270 | 3,300 | 3,170 | 3,190 | 112,000 | 2,658.33 |
| 2000-05-26 | 3,170 | 3,340 | 3,170 | 3,290 | 193,000 | 2,741.67 |
| 2000-05-25 | 3,240 | 3,280 | 3,200 | 3,270 | 306,000 | 2,725 |
| 2000-05-24 | 3,200 | 3,270 | 3,190 | 3,200 | 395,000 | 2,666.67 |
| 2000-05-23 | 3,100 | 3,170 | 3,100 | 3,150 | 321,000 | 2,625 |
| 2000-05-22 | 3,090 | 3,090 | 3,000 | 3,040 | 122,000 | 2,533.33 |
| 2000-05-19 | 3,080 | 3,170 | 3,060 | 3,150 | 324,000 | 2,625 |
| 2000-05-18 | 3,100 | 3,100 | 2,970 | 3,010 | 95,000 | 2,508.33 |
| 2000-05-17 | 3,140 | 3,170 | 3,060 | 3,100 | 276,000 | 2,583.33 |
| 2000-05-16 | 2,975 | 3,130 | 2,930 | 3,090 | 301,000 | 2,575 |
| 2000-05-15 | 2,850 | 2,895 | 2,745 | 2,895 | 117,000 | 2,412.50 |
| 2000-05-12 | 2,950 | 3,010 | 2,825 | 2,840 | 150,000 | 2,366.67 |
| 2000-05-11 | 2,900 | 2,970 | 2,900 | 2,920 | 70,000 | 2,433.33 |
| 2000-05-10 | 2,950 | 2,990 | 2,820 | 2,990 | 106,000 | 2,491.67 |
| 2000-05-09 | 3,070 | 3,070 | 2,950 | 3,040 | 144,000 | 2,533.33 |
| 2000-05-08 | 3,150 | 3,250 | 3,070 | 3,170 | 539,000 | 2,641.67 |
| 2000-05-02 | 3,080 | 3,080 | 2,950 | 3,060 | 422,000 | 2,550 |
| 2000-05-01 | 2,920 | 3,080 | 2,850 | 3,080 | 593,000 | 2,566.67 |
| 2000-04-28 | 2,885 | 2,970 | 2,820 | 2,950 | 334,000 | 2,458.33 |
| 2000-04-27 | 2,890 | 2,890 | 2,780 | 2,885 | 132,000 | 2,404.17 |
| 2000-04-26 | 2,810 | 2,900 | 2,805 | 2,900 | 296,000 | 2,416.67 |
| 2000-04-25 | 2,780 | 2,850 | 2,740 | 2,760 | 201,000 | 2,300 |
| 2000-04-24 | 2,690 | 2,780 | 2,650 | 2,700 | 79,000 | 2,250 |
| 2000-04-21 | 2,665 | 2,700 | 2,630 | 2,690 | 37,000 | 2,241.67 |
| 2000-04-20 | 2,655 | 2,755 | 2,600 | 2,705 | 143,000 | 2,254.17 |
| 2000-04-19 | 2,480 | 2,725 | 2,480 | 2,680 | 215,000 | 2,233.33 |
| 2000-04-18 | 2,355 | 2,420 | 2,340 | 2,400 | 156,000 | 2,000 |
| 2000-04-17 | 2,285 | 2,310 | 2,165 | 2,200 | 160,000 | 1,833.33 |
| 2000-04-14 | 2,520 | 2,575 | 2,500 | 2,565 | 71,000 | 2,137.50 |
| 2000-04-13 | 2,650 | 2,650 | 2,530 | 2,530 | 57,000 | 2,108.33 |
| 2000-04-12 | 2,700 | 2,700 | 2,610 | 2,620 | 58,000 | 2,183.33 |
| 2000-04-11 | 2,770 | 2,790 | 2,600 | 2,640 | 461,000 | 2,200 |
| 2000-04-10 | 2,505 | 2,870 | 2,460 | 2,810 | 565,000 | 2,341.67 |
| 2000-04-07 | 2,460 | 2,485 | 2,450 | 2,470 | 131,000 | 2,058.33 |
| 2000-04-06 | 2,465 | 2,535 | 2,455 | 2,495 | 102,000 | 2,079.17 |
| 2000-04-05 | 2,695 | 2,695 | 2,465 | 2,465 | 94,000 | 2,054.17 |
| 2000-04-04 | 2,740 | 2,740 | 2,610 | 2,695 | 90,000 | 2,245.83 |
| 2000-04-03 | 2,700 | 2,740 | 2,620 | 2,700 | 81,000 | 2,250 |
| 2000-03-31 | 2,575 | 2,935 | 2,575 | 2,800 | 247,000 | 2,333.33 |
| 2000-03-30 | 2,565 | 2,565 | 2,510 | 2,535 | 61,000 | 2,112.50 |
| 2000-03-29 | 2,525 | 2,590 | 2,490 | 2,535 | 95,000 | 2,112.50 |
| 2000-03-28 | 2,490 | 2,515 | 2,490 | 2,490 | 30,000 | 2,075 |
| 2000-03-27 | 2,510 | 2,550 | 2,450 | 2,490 | 63,000 | 2,075 |
| 2000-03-24 | 2,680 | 2,680 | 2,505 | 2,505 | 48,000 | 2,087.50 |
| 2000-03-23 | 2,685 | 2,685 | 2,655 | 2,680 | 106,000 | 2,233.33 |
| 2000-03-22 | 2,730 | 2,730 | 2,650 | 2,680 | 72,000 | 2,233.33 |
| 2000-03-21 | 2,690 | 2,735 | 2,690 | 2,730 | 101,000 | 2,275 |
| 2000-03-17 | 2,745 | 2,780 | 2,580 | 2,690 | 200,000 | 2,241.67 |
| 2000-03-16 | 2,445 | 2,545 | 2,400 | 2,545 | 41,000 | 2,120.83 |
| 2000-03-15 | 2,260 | 2,440 | 2,225 | 2,440 | 30,000 | 2,033.33 |
| 2000-03-14 | 2,085 | 2,300 | 2,070 | 2,220 | 109,000 | 1,850 |
| 2000-03-13 | 2,400 | 2,400 | 2,000 | 2,065 | 142,000 | 1,720.83 |
| 2000-03-10 | 2,460 | 2,540 | 2,400 | 2,400 | 63,000 | 2,000 |
| 2000-03-09 | 2,520 | 2,590 | 2,495 | 2,500 | 84,000 | 2,083.33 |
| 2000-03-08 | 2,455 | 2,530 | 2,440 | 2,440 | 105,000 | 2,033.33 |
| 2000-03-07 | 2,490 | 2,490 | 2,400 | 2,440 | 48,000 | 2,033.33 |
| 2000-03-06 | 2,610 | 2,660 | 2,500 | 2,500 | 98,000 | 2,083.33 |
| 2000-03-03 | 2,710 | 2,735 | 2,600 | 2,650 | 99,000 | 2,208.33 |
| 2000-03-02 | 2,790 | 2,790 | 2,700 | 2,730 | 75,000 | 2,275 |
| 2000-03-01 | 2,925 | 2,940 | 2,755 | 2,795 | 62,000 | 2,329.17 |
| 2000-02-29 | 2,900 | 2,970 | 2,890 | 2,915 | 138,000 | 2,429.17 |
| 2000-02-28 | 2,800 | 2,900 | 2,760 | 2,900 | 95,000 | 2,416.67 |
| 2000-02-25 | 2,800 | 2,830 | 2,800 | 2,800 | 74,000 | 2,333.33 |
| 2000-02-24 | 2,815 | 2,850 | 2,750 | 2,800 | 45,000 | 2,333.33 |
| 2000-02-23 | 2,750 | 2,790 | 2,695 | 2,695 | 80,000 | 2,245.83 |
| 2000-02-22 | 2,940 | 2,940 | 2,700 | 2,800 | 205,000 | 2,333.33 |
| 2000-02-21 | 2,850 | 3,020 | 2,850 | 2,950 | 264,000 | 2,458.33 |
| 2000-02-18 | 2,685 | 3,050 | 2,670 | 2,815 | 459,000 | 2,345.83 |
| 2000-02-17 | 2,800 | 2,805 | 2,750 | 2,765 | 196,000 | 2,304.17 |
| 2000-02-16 | 2,940 | 2,940 | 2,660 | 2,780 | 419,000 | 2,316.67 |
| 2000-02-15 | 3,250 | 3,400 | 2,950 | 3,030 | 855,000 | 2,525 |
| 2000-02-14 | 2,990 | 3,150 | 2,930 | 3,150 | 1,046,000 | 2,625 |
| 2000-02-10 | 2,795 | 2,835 | 2,650 | 2,750 | 626,000 | 2,291.67 |
| 2000-02-09 | 2,440 | 2,490 | 2,415 | 2,435 | 103,000 | 2,029.17 |
| 2000-02-08 | 2,420 | 2,535 | 2,380 | 2,405 | 220,000 | 2,004.17 |
| 2000-02-07 | 2,420 | 2,425 | 2,380 | 2,420 | 193,000 | 2,016.67 |
| 2000-02-04 | 2,570 | 2,580 | 2,505 | 2,520 | 106,000 | 2,100 |
| 2000-02-03 | 2,765 | 2,770 | 2,650 | 2,650 | 50,000 | 2,208.33 |
| 2000-02-02 | 2,835 | 2,840 | 2,700 | 2,770 | 59,000 | 2,308.33 |
| 2000-02-01 | 2,900 | 2,900 | 2,750 | 2,840 | 122,000 | 2,366.67 |
| 2000-01-31 | 2,860 | 2,900 | 2,830 | 2,900 | 190,000 | 2,416.67 |
| 2000-01-28 | 2,700 | 2,950 | 2,660 | 2,950 | 551,000 | 2,458.33 |
| 2000-01-27 | 2,485 | 2,650 | 2,465 | 2,650 | 289,000 | 2,208.33 |
| 2000-01-26 | 2,360 | 2,405 | 2,350 | 2,405 | 221,000 | 2,004.17 |
| 2000-01-25 | 2,260 | 2,400 | 2,260 | 2,380 | 122,000 | 1,983.33 |
| 2000-01-24 | 2,180 | 2,260 | 2,180 | 2,260 | 61,000 | 1,883.33 |
| 2000-01-21 | 2,160 | 2,160 | 2,140 | 2,160 | 63,000 | 1,800 |
| 2000-01-20 | 2,255 | 2,260 | 2,200 | 2,200 | 68,000 | 1,833.33 |
| 2000-01-19 | 2,300 | 2,300 | 2,280 | 2,300 | 83,000 | 1,916.67 |
| 2000-01-18 | 2,310 | 2,325 | 2,260 | 2,320 | 32,000 | 1,933.33 |
| 2000-01-17 | 2,250 | 2,260 | 2,250 | 2,250 | 17,000 | 1,875 |
| 2000-01-14 | 2,200 | 2,250 | 2,165 | 2,185 | 54,000 | 1,820.83 |
| 2000-01-13 | 2,165 | 2,200 | 2,155 | 2,200 | 52,000 | 1,833.33 |
| 2000-01-12 | 2,170 | 2,200 | 2,140 | 2,165 | 19,000 | 1,804.17 |
| 2000-01-11 | 2,105 | 2,180 | 2,100 | 2,170 | 49,000 | 1,808.33 |
| 2000-01-07 | 2,085 | 2,085 | 2,040 | 2,070 | 21,000 | 1,725 |
| 2000-01-06 | 2,045 | 2,090 | 2,040 | 2,090 | 46,000 | 1,741.67 |
| 2000-01-05 | 2,015 | 2,060 | 2,000 | 2,040 | 72,000 | 1,700 |
| 2000-01-04 | 2,020 | 2,030 | 2,020 | 2,030 | 12,000 | 1,691.67 |
分割・併合履歴 ： [2000-06-27]1株→1.2株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.15株 [1987-03-27]1株→1.25株 [1986-03-27]1株→1.2株
