6417 (株)SANKYO 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 | 3,000 | 3,030 | 2,950 | 2,950 | 48,000 | 590 |
| 2000-12-28 | 2,995 | 3,090 | 2,980 | 3,000 | 46,800 | 600 |
| 2000-12-27 | 2,980 | 3,000 | 2,965 | 2,995 | 24,100 | 599 |
| 2000-12-26 | 3,080 | 3,100 | 2,980 | 2,980 | 58,600 | 596 |
| 2000-12-25 | 3,000 | 3,050 | 2,980 | 3,030 | 52,900 | 606 |
| 2000-12-22 | 3,000 | 3,030 | 2,910 | 3,000 | 129,400 | 600 |
| 2000-12-21 | 3,000 | 3,090 | 2,995 | 3,040 | 232,600 | 608 |
| 2000-12-20 | 3,000 | 3,210 | 2,930 | 3,120 | 131,100 | 624 |
| 2000-12-19 | 3,220 | 3,260 | 3,090 | 3,110 | 99,600 | 622 |
| 2000-12-18 | 3,320 | 3,390 | 3,220 | 3,220 | 54,000 | 644 |
| 2000-12-15 | 3,460 | 3,630 | 3,420 | 3,470 | 176,300 | 694 |
| 2000-12-14 | 3,330 | 3,430 | 3,330 | 3,400 | 95,000 | 680 |
| 2000-12-13 | 3,300 | 3,400 | 3,280 | 3,330 | 91,200 | 666 |
| 2000-12-12 | 3,290 | 3,370 | 3,250 | 3,330 | 87,800 | 666 |
| 2000-12-11 | 3,150 | 3,280 | 3,150 | 3,250 | 51,800 | 650 |
| 2000-12-08 | 3,180 | 3,210 | 3,100 | 3,200 | 145,500 | 640 |
| 2000-12-07 | 3,300 | 3,300 | 3,210 | 3,230 | 48,700 | 646 |
| 2000-12-06 | 3,390 | 3,420 | 3,300 | 3,300 | 46,400 | 660 |
| 2000-12-05 | 3,420 | 3,420 | 3,340 | 3,340 | 52,000 | 668 |
| 2000-12-04 | 3,390 | 3,420 | 3,320 | 3,320 | 52,300 | 664 |
| 2000-12-01 | 3,410 | 3,410 | 3,320 | 3,380 | 88,300 | 676 |
| 2000-11-30 | 3,320 | 3,410 | 3,320 | 3,410 | 118,700 | 682 |
| 2000-11-29 | 3,400 | 3,430 | 3,380 | 3,410 | 138,700 | 682 |
| 2000-11-28 | 3,470 | 3,530 | 3,360 | 3,470 | 167,300 | 694 |
| 2000-11-27 | 3,440 | 3,490 | 3,310 | 3,320 | 144,000 | 664 |
| 2000-11-24 | 3,340 | 3,480 | 3,340 | 3,470 | 109,400 | 694 |
| 2000-11-22 | 3,300 | 3,540 | 3,300 | 3,440 | 112,300 | 688 |
| 2000-11-21 | 3,370 | 3,400 | 3,220 | 3,300 | 121,900 | 660 |
| 2000-11-20 | 3,400 | 3,500 | 3,400 | 3,410 | 42,400 | 682 |
| 2000-11-17 | 3,400 | 3,470 | 3,390 | 3,420 | 124,100 | 684 |
| 2000-11-16 | 3,470 | 3,560 | 3,400 | 3,420 | 115,700 | 684 |
| 2000-11-15 | 3,600 | 3,640 | 3,470 | 3,470 | 111,300 | 694 |
| 2000-11-14 | 3,550 | 3,580 | 3,530 | 3,570 | 46,500 | 714 |
| 2000-11-13 | 3,600 | 3,680 | 3,580 | 3,640 | 55,700 | 728 |
| 2000-11-10 | 3,690 | 3,690 | 3,630 | 3,680 | 58,700 | 736 |
| 2000-11-09 | 3,720 | 3,720 | 3,650 | 3,670 | 78,500 | 734 |
| 2000-11-08 | 3,710 | 3,750 | 3,660 | 3,750 | 88,600 | 750 |
| 2000-11-07 | 3,690 | 3,700 | 3,650 | 3,690 | 100,900 | 738 |
| 2000-11-06 | 3,670 | 3,750 | 3,630 | 3,730 | 84,700 | 746 |
| 2000-11-02 | 3,640 | 3,700 | 3,620 | 3,700 | 91,100 | 740 |
| 2000-11-01 | 3,720 | 3,730 | 3,590 | 3,640 | 122,900 | 728 |
| 2000-10-31 | 3,670 | 3,700 | 3,600 | 3,620 | 106,700 | 724 |
| 2000-10-30 | 3,780 | 3,780 | 3,610 | 3,680 | 59,600 | 736 |
| 2000-10-27 | 3,760 | 3,790 | 3,670 | 3,680 | 99,600 | 736 |
| 2000-10-26 | 3,750 | 3,850 | 3,680 | 3,810 | 84,600 | 762 |
| 2000-10-25 | 3,740 | 3,750 | 3,650 | 3,750 | 53,200 | 750 |
| 2000-10-24 | 3,780 | 3,810 | 3,690 | 3,770 | 94,400 | 754 |
| 2000-10-23 | 3,780 | 3,890 | 3,760 | 3,760 | 62,900 | 752 |
| 2000-10-20 | 3,750 | 3,830 | 3,750 | 3,780 | 114,600 | 756 |
| 2000-10-19 | 3,680 | 3,700 | 3,520 | 3,600 | 189,600 | 720 |
| 2000-10-18 | 3,800 | 3,800 | 3,700 | 3,780 | 82,700 | 756 |
| 2000-10-17 | 3,870 | 3,890 | 3,820 | 3,890 | 36,700 | 778 |
| 2000-10-16 | 3,880 | 3,980 | 3,830 | 3,920 | 68,100 | 784 |
| 2000-10-13 | 3,840 | 3,840 | 3,750 | 3,840 | 98,900 | 768 |
| 2000-10-12 | 3,900 | 3,950 | 3,870 | 3,890 | 83,700 | 778 |
| 2000-10-11 | 3,960 | 4,000 | 3,910 | 4,000 | 60,200 | 800 |
| 2000-10-10 | 4,050 | 4,050 | 3,970 | 4,000 | 50,600 | 800 |
| 2000-10-06 | 4,080 | 4,120 | 4,030 | 4,050 | 104,500 | 810 |
| 2000-10-05 | 4,050 | 4,170 | 4,010 | 4,010 | 137,800 | 802 |
| 2000-10-04 | 4,020 | 4,080 | 3,970 | 4,070 | 102,900 | 814 |
| 2000-10-03 | 4,050 | 4,050 | 3,970 | 4,000 | 97,200 | 800 |
| 2000-10-02 | 3,920 | 4,050 | 3,910 | 4,050 | 111,000 | 810 |
| 2000-09-29 | 3,960 | 4,020 | 3,920 | 3,960 | 165,600 | 792 |
| 2000-09-28 | 3,920 | 3,990 | 3,910 | 3,910 | 62,300 | 782 |
| 2000-09-27 | 3,980 | 4,010 | 3,930 | 3,970 | 64,600 | 794 |
| 2000-09-26 | 4,100 | 4,100 | 4,010 | 4,030 | 57,500 | 806 |
| 2000-09-25 | 4,100 | 4,180 | 4,080 | 4,100 | 50,600 | 820 |
| 2000-09-22 | 4,100 | 4,130 | 4,030 | 4,130 | 83,400 | 826 |
| 2000-09-21 | 4,150 | 4,250 | 4,070 | 4,250 | 156,900 | 850 |
| 2000-09-20 | 4,050 | 4,240 | 4,030 | 4,200 | 352,300 | 840 |
| 2000-09-19 | 4,050 | 4,050 | 3,990 | 4,020 | 186,500 | 804 |
| 2000-09-18 | 4,080 | 4,130 | 4,050 | 4,090 | 221,300 | 818 |
| 2000-09-14 | 3,900 | 4,100 | 3,900 | 4,030 | 220,300 | 806 |
| 2000-09-13 | 3,970 | 3,980 | 3,870 | 3,920 | 112,600 | 784 |
| 2000-09-12 | 3,980 | 3,990 | 3,900 | 3,970 | 81,000 | 794 |
| 2000-09-11 | 4,060 | 4,060 | 3,910 | 3,950 | 119,400 | 790 |
| 2000-09-08 | 4,000 | 4,120 | 3,980 | 4,120 | 245,400 | 824 |
| 2000-09-07 | 3,900 | 3,970 | 3,850 | 3,970 | 93,200 | 794 |
| 2000-09-06 | 3,920 | 3,920 | 3,890 | 3,900 | 99,300 | 780 |
| 2000-09-05 | 3,970 | 3,970 | 3,900 | 3,920 | 67,000 | 784 |
| 2000-09-04 | 3,990 | 4,050 | 3,950 | 3,970 | 67,500 | 794 |
| 2000-09-01 | 4,020 | 4,040 | 3,960 | 3,960 | 163,500 | 792 |
| 2000-08-31 | 4,080 | 4,090 | 3,980 | 4,000 | 180,600 | 800 |
| 2000-08-30 | 4,150 | 4,180 | 4,090 | 4,090 | 119,100 | 818 |
| 2000-08-29 | 4,150 | 4,150 | 4,100 | 4,100 | 90,900 | 820 |
| 2000-08-28 | 4,150 | 4,190 | 4,100 | 4,100 | 113,100 | 820 |
| 2000-08-25 | 4,170 | 4,210 | 4,140 | 4,140 | 103,600 | 828 |
| 2000-08-24 | 4,080 | 4,200 | 4,080 | 4,130 | 126,300 | 826 |
| 2000-08-23 | 4,120 | 4,150 | 4,080 | 4,080 | 69,900 | 816 |
| 2000-08-22 | 4,100 | 4,160 | 4,100 | 4,130 | 63,700 | 826 |
| 2000-08-21 | 4,220 | 4,260 | 4,100 | 4,120 | 44,500 | 824 |
| 2000-08-18 | 4,200 | 4,210 | 4,180 | 4,210 | 104,500 | 842 |
| 2000-08-17 | 4,220 | 4,230 | 4,170 | 4,180 | 93,200 | 836 |
| 2000-08-16 | 4,250 | 4,270 | 4,200 | 4,230 | 88,600 | 846 |
| 2000-08-15 | 4,230 | 4,280 | 4,200 | 4,240 | 117,400 | 848 |
| 2000-08-14 | 4,140 | 4,280 | 4,130 | 4,230 | 156,300 | 846 |
| 2000-08-11 | 4,080 | 4,110 | 4,020 | 4,060 | 115,900 | 812 |
| 2000-08-10 | 4,020 | 4,140 | 4,010 | 4,070 | 89,900 | 814 |
| 2000-08-09 | 4,030 | 4,070 | 4,000 | 4,010 | 108,700 | 802 |
| 2000-08-08 | 4,090 | 4,110 | 4,020 | 4,070 | 74,900 | 814 |
| 2000-08-07 | 4,040 | 4,120 | 4,010 | 4,090 | 110,200 | 818 |
| 2000-08-04 | 4,050 | 4,150 | 4,040 | 4,040 | 96,900 | 808 |
| 2000-08-03 | 4,120 | 4,120 | 4,040 | 4,070 | 65,400 | 814 |
| 2000-08-02 | 4,180 | 4,180 | 4,070 | 4,080 | 74,700 | 816 |
| 2000-08-01 | 4,170 | 4,220 | 4,130 | 4,180 | 142,000 | 836 |
| 2000-07-31 | 3,950 | 4,040 | 3,900 | 4,020 | 160,700 | 804 |
| 2000-07-28 | 4,150 | 4,180 | 4,060 | 4,110 | 87,200 | 822 |
| 2000-07-27 | 4,210 | 4,220 | 4,180 | 4,200 | 132,100 | 840 |
| 2000-07-26 | 4,270 | 4,270 | 4,200 | 4,210 | 152,800 | 842 |
| 2000-07-25 | 4,300 | 4,330 | 4,250 | 4,290 | 121,400 | 858 |
| 2000-07-24 | 4,370 | 4,500 | 4,340 | 4,500 | 158,700 | 900 |
| 2000-07-21 | 4,420 | 4,450 | 4,350 | 4,360 | 98,400 | 872 |
| 2000-07-19 | 4,520 | 4,520 | 4,400 | 4,450 | 141,700 | 890 |
| 2000-07-18 | 4,510 | 4,580 | 4,400 | 4,470 | 109,300 | 894 |
| 2000-07-17 | 4,550 | 4,590 | 4,450 | 4,460 | 75,700 | 892 |
| 2000-07-14 | 4,500 | 4,550 | 4,390 | 4,400 | 107,000 | 880 |
| 2000-07-13 | 4,500 | 4,520 | 4,380 | 4,400 | 80,800 | 880 |
| 2000-07-12 | 4,570 | 4,650 | 4,520 | 4,520 | 41,700 | 904 |
| 2000-07-11 | 4,650 | 4,700 | 4,560 | 4,570 | 68,700 | 914 |
| 2000-07-10 | 4,740 | 4,740 | 4,640 | 4,700 | 93,600 | 940 |
| 2000-07-07 | 4,680 | 4,760 | 4,620 | 4,690 | 199,400 | 938 |
| 2000-07-06 | 4,500 | 4,710 | 4,450 | 4,680 | 226,600 | 936 |
| 2000-07-05 | 4,610 | 4,650 | 4,410 | 4,410 | 85,100 | 882 |
| 2000-07-04 | 4,730 | 4,730 | 4,550 | 4,550 | 76,400 | 910 |
| 2000-07-03 | 4,700 | 4,750 | 4,660 | 4,700 | 134,100 | 940 |
| 2000-06-30 | 4,600 | 4,690 | 4,480 | 4,650 | 116,000 | 930 |
| 2000-06-29 | 4,450 | 4,600 | 4,400 | 4,550 | 173,800 | 910 |
| 2000-06-28 | 4,680 | 4,680 | 4,450 | 4,450 | 109,000 | 890 |
| 2000-06-27 | 4,600 | 4,750 | 4,540 | 4,630 | 247,600 | 926 |
| 2000-06-26 | 4,630 | 4,640 | 4,510 | 4,550 | 197,600 | 910 |
| 2000-06-23 | 4,550 | 4,610 | 4,480 | 4,580 | 141,700 | 916 |
| 2000-06-22 | 4,550 | 4,800 | 4,450 | 4,550 | 355,100 | 910 |
| 2000-06-21 | 4,450 | 4,550 | 4,370 | 4,530 | 264,400 | 906 |
| 2000-06-20 | 4,320 | 4,500 | 4,270 | 4,450 | 335,500 | 890 |
| 2000-06-19 | 4,090 | 4,260 | 4,090 | 4,220 | 192,800 | 844 |
| 2000-06-16 | 4,070 | 4,120 | 4,000 | 4,060 | 154,400 | 812 |
| 2000-06-15 | 4,130 | 4,130 | 4,070 | 4,080 | 86,100 | 816 |
| 2000-06-14 | 4,150 | 4,180 | 4,070 | 4,080 | 110,100 | 816 |
| 2000-06-13 | 4,150 | 4,170 | 4,100 | 4,150 | 128,000 | 830 |
| 2000-06-12 | 4,280 | 4,310 | 4,080 | 4,100 | 176,800 | 820 |
| 2000-06-09 | 4,250 | 4,360 | 4,210 | 4,350 | 263,600 | 870 |
| 2000-06-08 | 4,100 | 4,190 | 4,080 | 4,150 | 97,700 | 830 |
| 2000-06-07 | 4,100 | 4,130 | 4,010 | 4,070 | 176,600 | 814 |
| 2000-06-06 | 4,130 | 4,130 | 4,070 | 4,100 | 124,100 | 820 |
| 2000-06-05 | 4,090 | 4,150 | 4,090 | 4,130 | 111,800 | 826 |
| 2000-06-02 | 4,050 | 4,090 | 4,020 | 4,030 | 150,300 | 806 |
| 2000-06-01 | 4,070 | 4,070 | 4,010 | 4,010 | 119,500 | 802 |
| 2000-05-31 | 4,210 | 4,210 | 4,050 | 4,060 | 108,500 | 812 |
| 2000-05-30 | 4,120 | 4,190 | 4,060 | 4,060 | 87,500 | 812 |
| 2000-05-29 | 4,150 | 4,200 | 4,050 | 4,120 | 78,400 | 824 |
| 2000-05-26 | 4,250 | 4,250 | 4,100 | 4,100 | 121,300 | 820 |
| 2000-05-25 | 4,190 | 4,290 | 4,160 | 4,230 | 160,200 | 846 |
| 2000-05-24 | 4,050 | 4,120 | 4,000 | 4,080 | 209,800 | 816 |
| 2000-05-23 | 4,430 | 4,580 | 4,310 | 4,400 | 132,600 | 880 |
| 2000-05-22 | 4,490 | 4,520 | 4,410 | 4,420 | 168,900 | 884 |
| 2000-05-19 | 4,680 | 4,790 | 4,600 | 4,790 | 247,900 | 958 |
| 2000-05-18 | 4,900 | 4,930 | 4,740 | 4,890 | 294,800 | 978 |
| 2000-05-17 | 4,930 | 4,950 | 4,890 | 4,920 | 186,200 | 984 |
| 2000-05-16 | 4,880 | 4,930 | 4,820 | 4,880 | 102,100 | 976 |
| 2000-05-15 | 4,900 | 4,940 | 4,780 | 4,860 | 92,200 | 972 |
| 2000-05-12 | 4,830 | 4,880 | 4,790 | 4,870 | 100,500 | 974 |
| 2000-05-11 | 4,820 | 4,820 | 4,700 | 4,810 | 129,900 | 962 |
| 2000-05-10 | 4,790 | 4,930 | 4,750 | 4,890 | 115,200 | 978 |
| 2000-05-09 | 5,000 | 5,020 | 4,700 | 4,890 | 216,900 | 978 |
| 2000-05-08 | 4,970 | 5,090 | 4,890 | 4,980 | 256,100 | 996 |
| 2000-05-02 | 4,980 | 5,030 | 4,870 | 4,870 | 390,600 | 974 |
| 2000-05-01 | 4,940 | 4,980 | 4,810 | 4,980 | 123,300 | 996 |
| 2000-04-28 | 4,900 | 5,000 | 4,860 | 4,940 | 220,000 | 988 |
| 2000-04-27 | 4,780 | 4,950 | 4,640 | 4,930 | 230,500 | 986 |
| 2000-04-26 | 4,850 | 4,920 | 4,730 | 4,880 | 274,700 | 976 |
| 2000-04-25 | 4,770 | 4,850 | 4,670 | 4,730 | 349,100 | 946 |
| 2000-04-24 | 4,580 | 4,750 | 4,550 | 4,670 | 255,200 | 934 |
| 2000-04-21 | 4,400 | 4,530 | 4,270 | 4,430 | 231,000 | 886 |
| 2000-04-20 | 4,140 | 4,180 | 3,910 | 4,080 | 88,100 | 816 |
| 2000-04-19 | 4,000 | 4,250 | 3,910 | 4,130 | 142,900 | 826 |
| 2000-04-18 | 4,030 | 4,050 | 3,790 | 4,000 | 197,600 | 800 |
| 2000-04-17 | 3,600 | 3,780 | 3,600 | 3,780 | 288,400 | 756 |
| 2000-04-14 | 4,070 | 4,180 | 3,980 | 4,100 | 168,600 | 820 |
| 2000-04-13 | 4,350 | 4,350 | 3,980 | 4,080 | 198,100 | 816 |
| 2000-04-12 | 4,400 | 4,400 | 4,250 | 4,340 | 132,500 | 868 |
| 2000-04-11 | 4,540 | 4,540 | 4,450 | 4,450 | 66,300 | 890 |
| 2000-04-10 | 4,460 | 4,580 | 4,400 | 4,500 | 57,000 | 900 |
| 2000-04-07 | 4,390 | 4,460 | 4,350 | 4,360 | 113,900 | 872 |
| 2000-04-06 | 4,450 | 4,490 | 4,340 | 4,340 | 107,000 | 868 |
| 2000-04-05 | 4,550 | 4,600 | 4,450 | 4,500 | 107,600 | 900 |
| 2000-04-04 | 4,750 | 4,750 | 4,550 | 4,600 | 111,600 | 920 |
| 2000-04-03 | 4,590 | 4,840 | 4,590 | 4,730 | 162,300 | 946 |
| 2000-03-31 | 4,750 | 4,790 | 4,450 | 4,790 | 179,400 | 958 |
| 2000-03-30 | 4,740 | 4,880 | 4,650 | 4,750 | 415,500 | 950 |
| 2000-03-29 | 4,040 | 4,440 | 4,020 | 4,440 | 187,000 | 888 |
| 2000-03-28 | 4,260 | 4,260 | 3,740 | 3,940 | 610,500 | 788 |
| 2000-03-27 | 6,410 | 6,550 | 6,050 | 6,370 | 445,800 | 849.33 |
| 2000-03-24 | 6,650 | 6,700 | 6,300 | 6,310 | 297,900 | 841.33 |
| 2000-03-23 | 6,700 | 6,740 | 6,160 | 6,700 | 331,300 | 893.33 |
| 2000-03-22 | 6,900 | 6,920 | 6,600 | 6,600 | 173,300 | 880 |
| 2000-03-21 | 6,710 | 6,800 | 6,650 | 6,800 | 158,600 | 906.67 |
| 2000-03-17 | 6,500 | 6,650 | 6,410 | 6,570 | 187,300 | 876 |
| 2000-03-16 | 6,400 | 6,490 | 6,150 | 6,400 | 177,400 | 853.33 |
| 2000-03-15 | 5,820 | 6,300 | 5,790 | 6,300 | 188,300 | 840 |
| 2000-03-14 | 5,400 | 5,830 | 5,400 | 5,720 | 261,500 | 762.67 |
| 2000-03-13 | 6,470 | 6,470 | 5,470 | 5,600 | 335,200 | 746.67 |
| 2000-03-10 | 6,520 | 6,600 | 6,350 | 6,470 | 230,500 | 862.67 |
| 2000-03-09 | 6,700 | 6,740 | 6,570 | 6,610 | 198,300 | 881.33 |
| 2000-03-08 | 6,650 | 6,770 | 6,600 | 6,750 | 95,100 | 900 |
| 2000-03-07 | 6,790 | 6,800 | 6,650 | 6,750 | 119,400 | 900 |
| 2000-03-06 | 7,120 | 7,160 | 6,750 | 6,780 | 191,900 | 904 |
| 2000-03-03 | 7,130 | 7,280 | 7,020 | 7,040 | 167,600 | 938.67 |
| 2000-03-02 | 7,140 | 7,190 | 7,000 | 7,110 | 142,100 | 948 |
| 2000-03-01 | 7,250 | 7,250 | 7,000 | 7,090 | 289,000 | 945.33 |
| 2000-02-29 | 7,150 | 7,280 | 7,000 | 7,250 | 364,300 | 966.67 |
| 2000-02-28 | 7,150 | 7,150 | 6,950 | 6,980 | 129,000 | 930.67 |
| 2000-02-25 | 6,900 | 7,100 | 6,880 | 7,100 | 244,800 | 946.67 |
| 2000-02-24 | 6,800 | 6,980 | 6,780 | 6,830 | 173,700 | 910.67 |
| 2000-02-23 | 6,800 | 6,800 | 6,660 | 6,750 | 147,900 | 900 |
| 2000-02-22 | 6,640 | 6,800 | 6,550 | 6,660 | 253,600 | 888 |
| 2000-02-21 | 6,800 | 6,920 | 6,640 | 6,660 | 218,400 | 888 |
| 2000-02-18 | 7,000 | 7,100 | 6,810 | 7,000 | 338,600 | 933.33 |
| 2000-02-17 | 6,960 | 6,980 | 6,820 | 6,950 | 191,300 | 926.67 |
| 2000-02-16 | 6,850 | 7,000 | 6,800 | 6,910 | 145,000 | 921.33 |
| 2000-02-15 | 6,990 | 6,990 | 6,790 | 6,790 | 219,500 | 905.33 |
| 2000-02-14 | 7,010 | 7,010 | 6,790 | 6,950 | 257,500 | 926.67 |
| 2000-02-10 | 6,960 | 7,100 | 6,900 | 7,030 | 349,500 | 937.33 |
| 2000-02-09 | 7,300 | 7,360 | 7,220 | 7,220 | 186,700 | 962.67 |
| 2000-02-08 | 7,000 | 7,370 | 6,990 | 7,200 | 242,100 | 960 |
| 2000-02-07 | 7,010 | 7,080 | 6,950 | 6,960 | 191,300 | 928 |
| 2000-02-04 | 7,070 | 7,140 | 7,000 | 7,000 | 186,100 | 933.33 |
| 2000-02-03 | 7,140 | 7,200 | 7,060 | 7,060 | 140,400 | 941.33 |
| 2000-02-02 | 7,070 | 7,250 | 7,060 | 7,080 | 303,600 | 944 |
| 2000-02-01 | 7,300 | 7,300 | 7,010 | 7,010 | 339,900 | 934.67 |
| 2000-01-31 | 7,110 | 7,490 | 7,090 | 7,300 | 167,400 | 973.33 |
| 2000-01-28 | 7,100 | 7,190 | 7,080 | 7,110 | 116,200 | 948 |
| 2000-01-27 | 7,240 | 7,240 | 7,000 | 7,060 | 172,800 | 941.33 |
| 2000-01-26 | 7,210 | 7,300 | 7,190 | 7,240 | 62,900 | 965.33 |
| 2000-01-25 | 7,300 | 7,350 | 7,160 | 7,250 | 47,900 | 966.67 |
| 2000-01-24 | 7,130 | 7,500 | 7,050 | 7,500 | 80,400 | 1,000 |
| 2000-01-21 | 7,370 | 7,380 | 7,000 | 7,140 | 153,000 | 952 |
| 2000-01-20 | 7,330 | 7,460 | 7,250 | 7,390 | 185,500 | 985.33 |
| 2000-01-19 | 7,760 | 8,200 | 7,690 | 7,830 | 328,900 | 1,044 |
| 2000-01-18 | 7,700 | 7,710 | 7,500 | 7,610 | 178,100 | 1,014.67 |
| 2000-01-17 | 7,400 | 7,600 | 7,280 | 7,500 | 110,500 | 1,000 |
| 2000-01-14 | 7,000 | 7,180 | 6,950 | 7,100 | 94,700 | 946.67 |
| 2000-01-13 | 6,900 | 7,050 | 6,690 | 6,900 | 255,700 | 920 |
| 2000-01-12 | 7,240 | 7,290 | 6,950 | 6,960 | 150,000 | 928 |
| 2000-01-11 | 7,620 | 7,740 | 7,200 | 7,240 | 131,300 | 965.33 |
| 2000-01-07 | 6,790 | 7,500 | 6,700 | 7,500 | 183,300 | 1,000 |
| 2000-01-06 | 7,390 | 7,400 | 6,690 | 6,690 | 156,200 | 892 |
| 2000-01-05 | 7,200 | 7,300 | 7,100 | 7,190 | 164,000 | 958.67 |
| 2000-01-04 | 7,650 | 7,750 | 7,600 | 7,600 | 48,300 | 1,013.33 |
分割・併合履歴 ： [2024-02-28]1株→5株 [2000-03-28]1株→1.5株 [1995-09-26]1株→1.3株 [1992-03-26]1株→1.3株
