7455 (株)パリミキホールディングス 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 | 2,320 | 2,380 | 2,320 | 2,335 | 20,300 | 2,122.73 |
| 2000-12-28 | 2,300 | 2,350 | 2,275 | 2,290 | 43,300 | 2,081.82 |
| 2000-12-27 | 2,375 | 2,415 | 2,200 | 2,230 | 67,800 | 2,027.27 |
| 2000-12-26 | 2,515 | 2,515 | 2,380 | 2,380 | 43,700 | 2,163.64 |
| 2000-12-25 | 2,515 | 2,525 | 2,420 | 2,475 | 27,800 | 2,250 |
| 2000-12-22 | 2,470 | 2,500 | 2,410 | 2,435 | 73,200 | 2,213.64 |
| 2000-12-21 | 2,500 | 2,510 | 2,450 | 2,470 | 68,300 | 2,245.45 |
| 2000-12-20 | 2,650 | 2,705 | 2,605 | 2,670 | 76,300 | 2,427.27 |
| 2000-12-19 | 2,645 | 2,660 | 2,605 | 2,610 | 62,900 | 2,372.73 |
| 2000-12-18 | 2,700 | 2,740 | 2,605 | 2,620 | 78,200 | 2,381.82 |
| 2000-12-15 | 2,760 | 2,810 | 2,740 | 2,740 | 93,700 | 2,490.91 |
| 2000-12-14 | 2,780 | 2,810 | 2,765 | 2,775 | 52,800 | 2,522.73 |
| 2000-12-13 | 2,850 | 2,850 | 2,600 | 2,780 | 223,100 | 2,527.27 |
| 2000-12-12 | 3,000 | 3,000 | 2,850 | 2,875 | 117,200 | 2,613.64 |
| 2000-12-11 | 3,050 | 3,080 | 3,000 | 3,000 | 64,100 | 2,727.27 |
| 2000-12-08 | 3,060 | 3,080 | 2,995 | 3,000 | 92,700 | 2,727.27 |
| 2000-12-07 | 3,110 | 3,110 | 3,000 | 3,060 | 142,600 | 2,781.82 |
| 2000-12-06 | 3,300 | 3,340 | 3,100 | 3,110 | 121,500 | 2,827.27 |
| 2000-12-05 | 3,300 | 3,360 | 3,230 | 3,300 | 72,500 | 3,000 |
| 2000-12-04 | 3,300 | 3,300 | 3,150 | 3,200 | 65,000 | 2,909.09 |
| 2000-12-01 | 3,050 | 3,200 | 3,030 | 3,160 | 67,700 | 2,872.73 |
| 2000-11-30 | 3,040 | 3,150 | 3,000 | 3,120 | 105,700 | 2,836.36 |
| 2000-11-29 | 2,930 | 2,990 | 2,850 | 2,990 | 60,900 | 2,718.18 |
| 2000-11-28 | 3,000 | 3,070 | 2,900 | 3,070 | 86,200 | 2,790.91 |
| 2000-11-27 | 2,820 | 3,040 | 2,740 | 3,040 | 115,800 | 2,763.64 |
| 2000-11-24 | 2,825 | 2,825 | 2,630 | 2,780 | 133,200 | 2,527.27 |
| 2000-11-22 | 2,800 | 2,920 | 2,780 | 2,820 | 279,900 | 2,563.64 |
| 2000-11-21 | 2,750 | 2,800 | 2,620 | 2,730 | 262,800 | 2,481.82 |
| 2000-11-20 | 3,320 | 3,330 | 2,920 | 2,945 | 138,200 | 2,677.27 |
| 2000-11-17 | 3,710 | 3,720 | 3,340 | 3,420 | 41,400 | 3,109.09 |
| 2000-11-16 | 3,580 | 3,790 | 3,500 | 3,710 | 104,300 | 3,372.73 |
| 2000-11-15 | 3,900 | 4,010 | 3,370 | 3,430 | 153,100 | 3,118.18 |
| 2000-11-14 | 4,200 | 4,260 | 3,800 | 3,800 | 70,700 | 3,454.55 |
| 2000-11-13 | 4,390 | 4,390 | 4,150 | 4,300 | 37,300 | 3,909.09 |
| 2000-11-10 | 4,410 | 4,490 | 4,400 | 4,490 | 12,200 | 4,081.82 |
| 2000-11-09 | 4,590 | 4,590 | 4,470 | 4,480 | 101,900 | 4,072.73 |
| 2000-11-08 | 4,680 | 4,680 | 4,530 | 4,600 | 58,600 | 4,181.82 |
| 2000-11-07 | 4,590 | 4,700 | 4,540 | 4,700 | 40,900 | 4,272.73 |
| 2000-11-06 | 4,600 | 4,670 | 4,500 | 4,590 | 91,700 | 4,172.73 |
| 2000-11-02 | 4,400 | 4,520 | 4,330 | 4,500 | 21,900 | 4,090.91 |
| 2000-11-01 | 4,500 | 4,750 | 4,240 | 4,410 | 41,900 | 4,009.09 |
| 2000-10-31 | 4,100 | 4,500 | 4,040 | 4,500 | 65,800 | 4,090.91 |
| 2000-10-30 | 4,260 | 4,360 | 4,050 | 4,150 | 18,600 | 3,772.73 |
| 2000-10-27 | 4,370 | 4,490 | 4,260 | 4,430 | 41,500 | 4,027.27 |
| 2000-10-26 | 4,550 | 4,600 | 4,370 | 4,600 | 30,200 | 4,181.82 |
| 2000-10-25 | 4,600 | 4,650 | 4,570 | 4,590 | 27,200 | 4,172.73 |
| 2000-10-24 | 4,650 | 4,700 | 4,640 | 4,650 | 26,500 | 4,227.27 |
| 2000-10-23 | 4,950 | 4,950 | 4,700 | 4,750 | 35,200 | 4,318.18 |
| 2000-10-20 | 4,970 | 5,030 | 4,900 | 4,900 | 65,200 | 4,454.55 |
| 2000-10-19 | 4,830 | 4,940 | 4,830 | 4,870 | 43,400 | 4,427.27 |
| 2000-10-18 | 4,910 | 4,930 | 4,820 | 4,930 | 55,800 | 4,481.82 |
| 2000-10-17 | 5,000 | 5,000 | 4,870 | 4,930 | 108,500 | 4,481.82 |
| 2000-10-16 | 5,350 | 5,350 | 5,050 | 5,080 | 95,300 | 4,618.18 |
| 2000-10-13 | 5,150 | 5,350 | 5,100 | 5,350 | 28,700 | 4,863.64 |
| 2000-10-12 | 5,200 | 5,360 | 5,160 | 5,230 | 58,000 | 4,754.55 |
| 2000-10-11 | 5,110 | 5,440 | 5,080 | 5,340 | 98,600 | 4,854.55 |
| 2000-10-10 | 5,280 | 5,280 | 5,050 | 5,120 | 52,100 | 4,654.55 |
| 2000-10-06 | 5,320 | 5,320 | 5,170 | 5,180 | 69,600 | 4,709.09 |
| 2000-10-05 | 5,380 | 5,550 | 5,300 | 5,420 | 91,200 | 4,927.27 |
| 2000-10-04 | 5,200 | 5,330 | 5,150 | 5,300 | 145,800 | 4,818.18 |
| 2000-10-03 | 5,330 | 5,390 | 5,100 | 5,150 | 188,800 | 4,681.82 |
| 2000-10-02 | 6,000 | 6,000 | 5,450 | 5,630 | 62,500 | 5,118.18 |
| 2000-09-29 | 5,810 | 5,810 | 5,600 | 5,600 | 67,300 | 5,090.91 |
| 2000-09-28 | 5,720 | 5,800 | 5,480 | 5,510 | 74,000 | 5,009.09 |
| 2000-09-27 | 5,700 | 5,950 | 5,700 | 5,920 | 22,400 | 5,381.82 |
| 2000-09-26 | 5,900 | 6,100 | 5,880 | 6,100 | 23,500 | 5,545.45 |
| 2000-09-25 | 6,000 | 6,310 | 5,970 | 6,000 | 56,700 | 5,454.55 |
| 2000-09-22 | 5,950 | 5,980 | 5,800 | 5,980 | 45,300 | 5,436.36 |
| 2000-09-21 | 5,970 | 5,980 | 5,900 | 5,980 | 65,900 | 5,436.36 |
| 2000-09-20 | 6,150 | 6,190 | 5,880 | 6,010 | 54,000 | 5,463.64 |
| 2000-09-19 | 5,930 | 6,250 | 5,830 | 6,250 | 83,500 | 5,681.82 |
| 2000-09-18 | 6,210 | 6,210 | 6,080 | 6,130 | 111,100 | 5,572.73 |
| 2000-09-14 | 5,590 | 5,610 | 5,400 | 5,610 | 43,600 | 5,100 |
| 2000-09-13 | 5,490 | 5,490 | 5,400 | 5,430 | 22,500 | 4,936.36 |
| 2000-09-12 | 5,450 | 5,520 | 5,430 | 5,500 | 42,500 | 5,000 |
| 2000-09-11 | 5,590 | 5,590 | 5,350 | 5,350 | 34,300 | 4,863.64 |
| 2000-09-08 | 5,630 | 5,790 | 5,630 | 5,790 | 52,300 | 5,263.64 |
| 2000-09-07 | 5,690 | 5,690 | 5,480 | 5,590 | 72,900 | 5,081.82 |
| 2000-09-06 | 5,530 | 5,640 | 5,520 | 5,600 | 64,500 | 5,090.91 |
| 2000-09-05 | 5,370 | 5,520 | 5,370 | 5,500 | 61,700 | 5,000 |
| 2000-09-04 | 5,780 | 5,780 | 5,320 | 5,360 | 104,900 | 4,872.73 |
| 2000-09-01 | 5,890 | 5,890 | 5,680 | 5,680 | 60,200 | 5,163.64 |
| 2000-08-31 | 5,960 | 5,970 | 5,750 | 5,890 | 89,100 | 5,354.55 |
| 2000-08-30 | 5,910 | 6,040 | 5,910 | 5,970 | 55,300 | 5,427.27 |
| 2000-08-29 | 6,030 | 6,210 | 5,910 | 6,200 | 95,500 | 5,636.36 |
| 2000-08-28 | 5,920 | 5,930 | 5,750 | 5,760 | 24,000 | 5,236.36 |
| 2000-08-25 | 5,690 | 5,960 | 5,650 | 5,920 | 117,600 | 5,381.82 |
| 2000-08-24 | 5,460 | 5,610 | 5,430 | 5,600 | 129,200 | 5,090.91 |
| 2000-08-23 | 5,270 | 5,430 | 5,260 | 5,420 | 47,800 | 4,927.27 |
| 2000-08-22 | 5,300 | 5,330 | 5,190 | 5,270 | 30,500 | 4,790.91 |
| 2000-08-21 | 5,500 | 5,510 | 5,350 | 5,360 | 51,200 | 4,872.73 |
| 2000-08-18 | 5,400 | 5,440 | 5,330 | 5,400 | 47,800 | 4,909.09 |
| 2000-08-17 | 5,360 | 5,360 | 5,280 | 5,330 | 36,100 | 4,845.45 |
| 2000-08-16 | 5,260 | 5,360 | 5,160 | 5,300 | 56,700 | 4,818.18 |
| 2000-08-15 | 5,370 | 5,410 | 5,250 | 5,300 | 77,800 | 4,818.18 |
| 2000-08-14 | 5,560 | 5,580 | 5,250 | 5,570 | 57,900 | 5,063.64 |
| 2000-08-11 | 5,450 | 5,700 | 5,310 | 5,700 | 106,300 | 5,181.82 |
| 2000-08-10 | 5,250 | 5,400 | 5,100 | 5,400 | 154,900 | 4,909.09 |
| 2000-08-09 | 5,180 | 5,380 | 5,180 | 5,350 | 103,700 | 4,863.64 |
| 2000-08-08 | 5,240 | 5,250 | 5,150 | 5,180 | 74,700 | 4,709.09 |
| 2000-08-07 | 5,090 | 5,250 | 5,070 | 5,240 | 67,900 | 4,763.64 |
| 2000-08-04 | 5,310 | 5,350 | 5,100 | 5,140 | 49,300 | 4,672.73 |
| 2000-08-03 | 5,600 | 5,650 | 5,400 | 5,460 | 32,500 | 4,963.64 |
| 2000-08-02 | 5,720 | 5,760 | 5,610 | 5,660 | 35,800 | 5,145.45 |
| 2000-08-01 | 5,850 | 5,950 | 5,700 | 5,700 | 86,000 | 5,181.82 |
| 2000-07-31 | 6,100 | 6,100 | 6,010 | 6,050 | 28,600 | 5,500 |
| 2000-07-28 | 6,100 | 6,150 | 5,810 | 6,100 | 46,000 | 5,545.45 |
| 2000-07-27 | 6,160 | 6,260 | 6,100 | 6,260 | 24,000 | 5,690.91 |
| 2000-07-26 | 6,300 | 6,340 | 6,240 | 6,240 | 52,100 | 5,672.73 |
| 2000-07-25 | 6,200 | 6,390 | 6,130 | 6,390 | 21,800 | 5,809.09 |
| 2000-07-24 | 6,120 | 6,240 | 6,120 | 6,160 | 25,200 | 5,600 |
| 2000-07-21 | 6,190 | 6,220 | 6,170 | 6,220 | 39,200 | 5,654.55 |
| 2000-07-19 | 6,240 | 6,280 | 6,150 | 6,230 | 36,600 | 5,663.64 |
| 2000-07-18 | 6,300 | 6,350 | 6,210 | 6,270 | 88,800 | 5,700 |
| 2000-07-17 | 6,330 | 6,440 | 6,280 | 6,280 | 39,100 | 5,709.09 |
| 2000-07-14 | 6,300 | 6,470 | 6,210 | 6,330 | 33,400 | 5,754.55 |
| 2000-07-13 | 6,780 | 6,780 | 6,350 | 6,370 | 34,500 | 5,790.91 |
| 2000-07-12 | 6,700 | 6,850 | 6,580 | 6,580 | 21,400 | 5,981.82 |
| 2000-07-11 | 6,900 | 6,900 | 6,600 | 6,740 | 24,200 | 6,127.27 |
| 2000-07-10 | 6,900 | 6,910 | 6,760 | 6,850 | 19,700 | 6,227.27 |
| 2000-07-07 | 6,850 | 6,930 | 6,820 | 6,900 | 24,300 | 6,272.73 |
| 2000-07-06 | 6,870 | 6,930 | 6,800 | 6,920 | 34,100 | 6,290.91 |
| 2000-07-05 | 6,800 | 6,900 | 6,780 | 6,870 | 28,800 | 6,245.45 |
| 2000-07-04 | 6,750 | 6,840 | 6,750 | 6,780 | 11,600 | 6,163.64 |
| 2000-07-03 | 6,910 | 6,940 | 6,810 | 6,840 | 15,700 | 6,218.18 |
| 2000-06-30 | 6,680 | 6,900 | 6,650 | 6,900 | 25,600 | 6,272.73 |
| 2000-06-29 | 6,680 | 6,780 | 6,600 | 6,700 | 58,400 | 6,090.91 |
| 2000-06-28 | 6,930 | 7,020 | 6,780 | 6,780 | 51,800 | 6,163.64 |
| 2000-06-27 | 6,590 | 6,650 | 6,500 | 6,580 | 69,600 | 5,981.82 |
| 2000-06-26 | 6,500 | 6,800 | 6,410 | 6,630 | 98,700 | 6,027.27 |
| 2000-06-23 | 6,800 | 6,800 | 6,660 | 6,700 | 84,800 | 6,090.91 |
| 2000-06-22 | 6,950 | 6,980 | 6,880 | 6,950 | 57,200 | 6,318.18 |
| 2000-06-21 | 7,000 | 7,080 | 6,950 | 7,000 | 61,600 | 6,363.64 |
| 2000-06-20 | 7,050 | 7,200 | 6,960 | 7,100 | 45,700 | 6,454.55 |
| 2000-06-19 | 7,200 | 7,220 | 7,110 | 7,200 | 46,600 | 6,545.45 |
| 2000-06-16 | 7,260 | 7,300 | 7,100 | 7,290 | 82,000 | 6,627.27 |
| 2000-06-15 | 7,360 | 7,480 | 7,350 | 7,360 | 78,700 | 6,690.91 |
| 2000-06-14 | 7,440 | 7,450 | 7,300 | 7,360 | 89,600 | 6,690.91 |
| 2000-06-13 | 7,300 | 7,440 | 7,300 | 7,380 | 45,200 | 6,709.09 |
| 2000-06-12 | 7,390 | 7,400 | 7,200 | 7,200 | 46,400 | 6,545.45 |
| 2000-06-09 | 7,360 | 7,390 | 7,250 | 7,340 | 66,300 | 6,672.73 |
| 2000-06-08 | 7,250 | 7,350 | 7,120 | 7,290 | 62,700 | 6,627.27 |
| 2000-06-07 | 6,950 | 7,050 | 6,940 | 7,050 | 83,200 | 6,409.09 |
| 2000-06-06 | 7,220 | 7,450 | 7,130 | 7,450 | 74,000 | 6,772.73 |
| 2000-06-05 | 7,090 | 7,240 | 7,090 | 7,240 | 35,400 | 6,581.82 |
| 2000-06-02 | 7,050 | 7,150 | 7,000 | 7,070 | 64,000 | 6,427.27 |
| 2000-06-01 | 6,930 | 7,050 | 6,890 | 7,040 | 57,500 | 6,400 |
| 2000-05-31 | 6,900 | 7,180 | 6,830 | 7,140 | 45,400 | 6,490.91 |
| 2000-05-30 | 6,900 | 7,200 | 6,810 | 6,810 | 81,700 | 6,190.91 |
| 2000-05-29 | 6,610 | 6,910 | 6,610 | 6,800 | 27,300 | 6,181.82 |
| 2000-05-26 | 6,500 | 7,000 | 6,500 | 6,910 | 29,800 | 6,281.82 |
| 2000-05-25 | 6,660 | 6,790 | 6,600 | 6,700 | 48,300 | 6,090.91 |
| 2000-05-24 | 6,830 | 6,830 | 6,750 | 6,760 | 50,200 | 6,145.45 |
| 2000-05-23 | 6,820 | 6,940 | 6,800 | 6,930 | 40,700 | 6,300 |
| 2000-05-22 | 7,000 | 7,400 | 7,000 | 7,320 | 86,600 | 6,654.55 |
| 2000-05-19 | 6,900 | 7,050 | 6,800 | 7,050 | 56,600 | 6,409.09 |
| 2000-05-18 | 7,490 | 7,490 | 6,750 | 7,110 | 84,400 | 6,463.64 |
| 2000-05-17 | 7,300 | 7,500 | 7,200 | 7,490 | 35,700 | 6,809.09 |
| 2000-05-16 | 6,880 | 7,200 | 6,880 | 7,200 | 41,300 | 6,545.45 |
| 2000-05-15 | 6,900 | 7,200 | 6,900 | 7,180 | 37,200 | 6,527.27 |
| 2000-05-12 | 7,130 | 7,300 | 7,130 | 7,200 | 44,900 | 6,545.45 |
| 2000-05-11 | 7,130 | 7,200 | 7,040 | 7,070 | 30,500 | 6,427.27 |
| 2000-05-10 | 7,100 | 7,300 | 7,100 | 7,200 | 21,500 | 6,545.45 |
| 2000-05-09 | 7,400 | 7,400 | 7,180 | 7,400 | 34,600 | 6,727.27 |
| 2000-05-08 | 7,500 | 7,500 | 7,350 | 7,400 | 25,900 | 6,727.27 |
| 2000-05-02 | 7,700 | 7,700 | 7,400 | 7,400 | 30,000 | 6,727.27 |
| 2000-05-01 | 7,300 | 7,730 | 7,200 | 7,700 | 22,800 | 7,000 |
| 2000-04-28 | 7,320 | 7,390 | 6,880 | 6,880 | 85,600 | 6,254.55 |
| 2000-04-27 | 7,610 | 7,850 | 7,600 | 7,690 | 87,500 | 6,990.91 |
| 2000-04-26 | 7,490 | 7,590 | 7,360 | 7,510 | 153,000 | 6,827.27 |
| 2000-04-25 | 6,720 | 7,200 | 6,710 | 7,190 | 57,400 | 6,536.36 |
| 2000-04-24 | 6,800 | 7,000 | 6,790 | 6,830 | 21,200 | 6,209.09 |
| 2000-04-21 | 6,960 | 7,000 | 6,820 | 6,890 | 43,700 | 6,263.64 |
| 2000-04-20 | 6,800 | 7,070 | 6,650 | 7,060 | 94,000 | 6,418.18 |
| 2000-04-19 | 6,200 | 7,000 | 6,200 | 7,000 | 52,900 | 6,363.64 |
| 2000-04-18 | 6,220 | 6,490 | 6,220 | 6,300 | 66,400 | 5,727.27 |
| 2000-04-17 | 6,050 | 6,050 | 5,600 | 5,700 | 33,400 | 5,181.82 |
| 2000-04-14 | 6,300 | 6,300 | 6,200 | 6,230 | 46,800 | 5,663.64 |
| 2000-04-13 | 6,000 | 6,500 | 6,000 | 6,500 | 55,500 | 5,909.09 |
| 2000-04-12 | 6,100 | 6,610 | 6,010 | 6,600 | 111,700 | 6,000 |
| 2000-04-11 | 5,990 | 6,010 | 5,950 | 6,000 | 55,100 | 5,454.55 |
| 2000-04-10 | 6,000 | 6,000 | 5,900 | 5,920 | 7,600 | 5,381.82 |
| 2000-04-07 | 5,900 | 5,910 | 5,700 | 5,700 | 45,700 | 5,181.82 |
| 2000-04-06 | 6,010 | 6,010 | 5,800 | 5,800 | 86,500 | 5,272.73 |
| 2000-04-05 | 6,310 | 6,310 | 5,910 | 5,960 | 74,300 | 5,418.18 |
| 2000-04-04 | 6,600 | 6,600 | 6,310 | 6,310 | 49,000 | 5,736.36 |
| 2000-04-03 | 6,390 | 6,700 | 6,200 | 6,700 | 50,900 | 6,090.91 |
| 2000-03-31 | 6,400 | 6,540 | 6,380 | 6,410 | 25,600 | 5,827.27 |
| 2000-03-30 | 6,340 | 6,480 | 6,250 | 6,270 | 33,500 | 5,700 |
| 2000-03-29 | 6,130 | 6,190 | 6,080 | 6,140 | 41,800 | 5,581.82 |
| 2000-03-28 | 5,800 | 6,190 | 5,700 | 6,030 | 15,400 | 5,481.82 |
| 2000-03-27 | 7,790 | 7,900 | 7,720 | 7,900 | 28,800 | 5,524.48 |
| 2000-03-24 | 8,000 | 8,100 | 7,180 | 7,490 | 38,000 | 5,237.76 |
| 2000-03-23 | 8,190 | 8,190 | 8,010 | 8,100 | 22,500 | 5,664.34 |
| 2000-03-22 | 7,850 | 8,300 | 7,700 | 8,200 | 40,600 | 5,734.27 |
| 2000-03-21 | 7,890 | 7,900 | 7,800 | 7,900 | 38,400 | 5,524.48 |
| 2000-03-17 | 7,960 | 8,100 | 7,850 | 7,990 | 37,700 | 5,587.41 |
| 2000-03-16 | 7,940 | 8,010 | 7,820 | 7,900 | 44,400 | 5,524.48 |
| 2000-03-15 | 7,820 | 8,150 | 7,820 | 8,120 | 47,900 | 5,678.32 |
| 2000-03-14 | 8,300 | 8,500 | 7,800 | 7,820 | 31,200 | 5,468.53 |
| 2000-03-13 | 8,500 | 8,750 | 8,410 | 8,600 | 36,900 | 6,013.99 |
| 2000-03-10 | 8,000 | 8,200 | 7,990 | 8,200 | 82,200 | 5,734.27 |
| 2000-03-09 | 8,010 | 8,120 | 8,000 | 8,060 | 27,900 | 5,636.36 |
| 2000-03-08 | 8,200 | 8,200 | 8,100 | 8,120 | 52,700 | 5,678.32 |
| 2000-03-07 | 8,390 | 8,430 | 8,200 | 8,300 | 28,900 | 5,804.20 |
| 2000-03-06 | 8,690 | 8,800 | 8,490 | 8,590 | 55,100 | 6,006.99 |
| 2000-03-03 | 8,550 | 8,800 | 8,550 | 8,690 | 28,200 | 6,076.92 |
| 2000-03-02 | 8,840 | 8,970 | 8,560 | 8,850 | 33,500 | 6,188.81 |
| 2000-03-01 | 8,500 | 8,890 | 8,300 | 8,880 | 40,400 | 6,209.79 |
| 2000-02-29 | 8,210 | 8,700 | 8,120 | 8,600 | 45,200 | 6,013.99 |
| 2000-02-28 | 8,100 | 8,290 | 8,000 | 8,200 | 46,600 | 5,734.27 |
| 2000-02-25 | 8,950 | 8,990 | 8,580 | 8,800 | 65,600 | 6,153.85 |
| 2000-02-24 | 8,980 | 9,100 | 8,480 | 8,870 | 149,700 | 6,202.80 |
| 2000-02-23 | 8,950 | 9,130 | 8,930 | 9,130 | 49,200 | 6,384.62 |
| 2000-02-22 | 8,960 | 9,200 | 8,960 | 9,100 | 25,500 | 6,363.64 |
| 2000-02-21 | 8,860 | 9,200 | 8,860 | 9,070 | 25,400 | 6,342.66 |
| 2000-02-18 | 9,200 | 9,250 | 8,970 | 9,050 | 33,200 | 6,328.67 |
| 2000-02-17 | 9,010 | 9,300 | 9,000 | 9,200 | 27,000 | 6,433.57 |
| 2000-02-16 | 8,800 | 9,680 | 8,800 | 9,600 | 35,500 | 6,713.29 |
| 2000-02-15 | 8,810 | 8,910 | 8,750 | 8,750 | 35,600 | 6,118.88 |
| 2000-02-14 | 8,800 | 8,840 | 8,710 | 8,790 | 31,400 | 6,146.85 |
| 2000-02-10 | 8,960 | 8,970 | 8,770 | 8,800 | 44,100 | 6,153.85 |
| 2000-02-09 | 9,000 | 9,280 | 9,000 | 9,090 | 33,600 | 6,356.64 |
| 2000-02-08 | 8,960 | 9,290 | 8,900 | 9,290 | 51,200 | 6,496.50 |
| 2000-02-07 | 9,000 | 9,100 | 8,990 | 9,030 | 31,000 | 6,314.69 |
| 2000-02-04 | 9,100 | 9,220 | 9,000 | 9,190 | 20,100 | 6,426.57 |
| 2000-02-03 | 9,330 | 9,500 | 9,000 | 9,500 | 53,400 | 6,643.36 |
| 2000-02-02 | 9,800 | 10,000 | 9,610 | 9,610 | 180,200 | 6,720.28 |
| 2000-02-01 | 9,500 | 9,840 | 9,350 | 9,660 | 145,500 | 6,755.24 |
| 2000-01-31 | 9,000 | 9,370 | 8,910 | 9,300 | 126,900 | 6,503.50 |
| 2000-01-28 | 8,980 | 9,150 | 8,750 | 9,010 | 70,900 | 6,300.70 |
| 2000-01-27 | 8,960 | 8,980 | 8,890 | 8,980 | 70,700 | 6,279.72 |
| 2000-01-26 | 9,000 | 9,000 | 8,950 | 8,990 | 46,900 | 6,286.71 |
| 2000-01-25 | 8,900 | 9,000 | 8,700 | 9,000 | 83,600 | 6,293.71 |
| 2000-01-24 | 8,960 | 9,090 | 8,950 | 9,000 | 117,800 | 6,293.71 |
| 2000-01-21 | 8,990 | 9,050 | 8,900 | 9,050 | 84,000 | 6,328.67 |
| 2000-01-20 | 8,900 | 9,010 | 8,720 | 8,800 | 96,600 | 6,153.85 |
| 2000-01-19 | 8,910 | 9,300 | 8,860 | 8,900 | 247,400 | 6,223.78 |
| 2000-01-18 | 8,700 | 8,950 | 8,600 | 8,810 | 156,300 | 6,160.84 |
| 2000-01-17 | 8,390 | 8,390 | 8,200 | 8,300 | 105,200 | 5,804.20 |
| 2000-01-14 | 7,950 | 8,000 | 7,910 | 7,990 | 98,100 | 5,587.41 |
| 2000-01-13 | 7,500 | 7,890 | 7,400 | 7,890 | 49,000 | 5,517.48 |
| 2000-01-12 | 7,200 | 7,750 | 7,200 | 7,700 | 40,300 | 5,384.62 |
| 2000-01-11 | 7,950 | 7,950 | 7,210 | 7,210 | 22,400 | 5,041.96 |
| 2000-01-07 | 6,950 | 7,350 | 6,950 | 7,250 | 34,900 | 5,069.93 |
| 2000-01-06 | 8,000 | 8,000 | 7,020 | 7,050 | 40,100 | 4,930.07 |
| 2000-01-05 | 7,900 | 8,020 | 7,600 | 8,020 | 59,100 | 5,608.39 |
| 2000-01-04 | 7,360 | 8,000 | 7,350 | 7,910 | 26,300 | 5,531.47 |
分割・併合履歴 ： [2001-03-27]1株→1.1株 [2000-03-28]1株→1.3株 [1999-03-26]1株→1.1株 [1998-02-24]1株→1.2株 [1997-02-25]1株→1.1株 [1996-02-26]1株→1.1株
