7581 (株)サイゼリヤ 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 | 5,780 | 5,920 | 5,670 | 5,670 | 11,800 | 3,355.03 |
| 2000-12-28 | 5,930 | 5,930 | 5,720 | 5,880 | 25,900 | 3,479.29 |
| 2000-12-27 | 5,650 | 5,730 | 5,650 | 5,730 | 17,200 | 3,390.53 |
| 2000-12-26 | 5,810 | 5,840 | 5,650 | 5,650 | 8,300 | 3,343.20 |
| 2000-12-25 | 5,750 | 5,840 | 5,600 | 5,650 | 20,600 | 3,343.20 |
| 2000-12-22 | 5,800 | 5,800 | 5,450 | 5,650 | 27,600 | 3,343.20 |
| 2000-12-21 | 5,500 | 5,650 | 5,320 | 5,550 | 72,200 | 3,284.02 |
| 2000-12-20 | 5,600 | 5,740 | 5,550 | 5,650 | 42,300 | 3,343.20 |
| 2000-12-19 | 5,840 | 5,850 | 5,550 | 5,670 | 27,900 | 3,355.03 |
| 2000-12-18 | 5,650 | 5,790 | 5,510 | 5,720 | 31,900 | 3,384.62 |
| 2000-12-15 | 5,870 | 5,990 | 5,800 | 5,850 | 26,100 | 3,461.54 |
| 2000-12-14 | 5,800 | 5,980 | 5,800 | 5,880 | 29,900 | 3,479.29 |
| 2000-12-13 | 6,050 | 6,050 | 5,800 | 5,800 | 75,700 | 3,431.95 |
| 2000-12-12 | 5,930 | 6,050 | 5,920 | 6,050 | 29,200 | 3,579.88 |
| 2000-12-11 | 6,000 | 6,000 | 5,890 | 5,900 | 26,200 | 3,491.12 |
| 2000-12-08 | 5,900 | 6,010 | 5,770 | 5,800 | 51,100 | 3,431.95 |
| 2000-12-07 | 5,820 | 6,000 | 5,800 | 5,820 | 24,000 | 3,443.79 |
| 2000-12-06 | 5,800 | 5,950 | 5,800 | 5,820 | 19,100 | 3,443.79 |
| 2000-12-05 | 5,950 | 5,950 | 5,780 | 5,780 | 27,900 | 3,420.12 |
| 2000-12-04 | 5,760 | 5,950 | 5,700 | 5,750 | 44,200 | 3,402.37 |
| 2000-12-01 | 5,490 | 5,600 | 5,300 | 5,560 | 57,900 | 3,289.94 |
| 2000-11-30 | 5,780 | 5,780 | 5,410 | 5,480 | 85,200 | 3,242.60 |
| 2000-11-29 | 5,750 | 5,830 | 5,690 | 5,780 | 60,300 | 3,420.12 |
| 2000-11-28 | 5,650 | 5,770 | 5,650 | 5,730 | 36,400 | 3,390.53 |
| 2000-11-27 | 5,500 | 5,640 | 5,470 | 5,640 | 97,400 | 3,337.28 |
| 2000-11-24 | 5,600 | 5,600 | 5,490 | 5,500 | 34,100 | 3,254.44 |
| 2000-11-22 | 5,790 | 5,800 | 5,650 | 5,710 | 33,500 | 3,378.70 |
| 2000-11-21 | 5,850 | 6,000 | 5,680 | 5,800 | 12,800 | 3,431.95 |
| 2000-11-20 | 5,810 | 5,830 | 5,570 | 5,750 | 21,300 | 3,402.37 |
| 2000-11-17 | 5,890 | 6,000 | 5,890 | 5,900 | 27,800 | 3,491.12 |
| 2000-11-16 | 5,850 | 6,010 | 5,850 | 5,950 | 57,200 | 3,520.71 |
| 2000-11-15 | 5,900 | 5,960 | 5,820 | 5,950 | 57,300 | 3,520.71 |
| 2000-11-14 | 6,010 | 6,030 | 5,900 | 5,900 | 32,600 | 3,491.12 |
| 2000-11-13 | 6,100 | 6,100 | 6,010 | 6,070 | 19,700 | 3,591.72 |
| 2000-11-10 | 6,070 | 6,200 | 6,070 | 6,200 | 12,200 | 3,668.64 |
| 2000-11-09 | 6,200 | 6,200 | 6,010 | 6,020 | 47,700 | 3,562.13 |
| 2000-11-08 | 6,200 | 6,280 | 6,180 | 6,270 | 23,000 | 3,710.06 |
| 2000-11-07 | 6,150 | 6,170 | 6,010 | 6,090 | 24,300 | 3,603.55 |
| 2000-11-06 | 6,100 | 6,270 | 6,100 | 6,200 | 20,700 | 3,668.64 |
| 2000-11-02 | 6,130 | 6,300 | 6,130 | 6,300 | 35,800 | 3,727.81 |
| 2000-11-01 | 6,150 | 6,230 | 6,100 | 6,140 | 33,400 | 3,633.14 |
| 2000-10-31 | 6,190 | 6,190 | 6,000 | 6,100 | 33,600 | 3,609.47 |
| 2000-10-30 | 6,020 | 6,190 | 5,920 | 6,190 | 27,500 | 3,662.72 |
| 2000-10-27 | 6,270 | 6,280 | 6,100 | 6,120 | 17,000 | 3,621.30 |
| 2000-10-26 | 6,100 | 6,300 | 5,960 | 6,300 | 20,500 | 3,727.81 |
| 2000-10-25 | 6,200 | 6,220 | 6,120 | 6,210 | 29,300 | 3,674.56 |
| 2000-10-24 | 6,200 | 6,300 | 6,180 | 6,240 | 25,700 | 3,692.31 |
| 2000-10-23 | 6,470 | 6,470 | 6,210 | 6,210 | 25,400 | 3,674.56 |
| 2000-10-20 | 6,470 | 6,500 | 6,430 | 6,480 | 35,200 | 3,834.32 |
| 2000-10-19 | 6,110 | 6,580 | 6,090 | 6,570 | 49,100 | 3,887.57 |
| 2000-10-18 | 6,090 | 6,260 | 6,010 | 6,110 | 26,200 | 3,615.38 |
| 2000-10-17 | 6,390 | 6,420 | 6,230 | 6,290 | 23,100 | 3,721.89 |
| 2000-10-16 | 6,400 | 6,500 | 6,360 | 6,420 | 29,700 | 3,798.82 |
| 2000-10-13 | 5,630 | 6,300 | 5,600 | 6,300 | 48,300 | 3,727.81 |
| 2000-10-12 | 6,090 | 6,250 | 6,090 | 6,130 | 21,900 | 3,627.22 |
| 2000-10-11 | 6,180 | 6,230 | 6,140 | 6,150 | 30,500 | 3,639.05 |
| 2000-10-10 | 6,410 | 6,410 | 6,100 | 6,150 | 23,300 | 3,639.05 |
| 2000-10-06 | 6,510 | 6,550 | 6,450 | 6,480 | 21,900 | 3,834.32 |
| 2000-10-05 | 6,520 | 6,550 | 6,400 | 6,520 | 24,000 | 3,857.99 |
| 2000-10-04 | 6,550 | 6,600 | 6,460 | 6,590 | 12,400 | 3,899.41 |
| 2000-10-03 | 6,600 | 6,650 | 6,530 | 6,650 | 83,700 | 3,934.91 |
| 2000-10-02 | 6,290 | 6,620 | 6,230 | 6,610 | 39,300 | 3,911.24 |
| 2000-09-29 | 6,300 | 6,430 | 6,250 | 6,280 | 66,400 | 3,715.98 |
| 2000-09-28 | 6,250 | 6,300 | 6,050 | 6,050 | 20,500 | 3,579.88 |
| 2000-09-27 | 6,440 | 6,440 | 6,150 | 6,250 | 44,900 | 3,698.22 |
| 2000-09-26 | 6,250 | 6,250 | 6,230 | 6,250 | 20,700 | 3,698.22 |
| 2000-09-25 | 6,250 | 6,280 | 6,220 | 6,250 | 36,000 | 3,698.22 |
| 2000-09-22 | 6,400 | 6,400 | 6,100 | 6,250 | 30,600 | 3,698.22 |
| 2000-09-21 | 6,300 | 6,450 | 6,250 | 6,450 | 34,500 | 3,816.57 |
| 2000-09-20 | 6,270 | 6,300 | 6,170 | 6,250 | 31,300 | 3,698.22 |
| 2000-09-19 | 5,980 | 6,190 | 5,910 | 6,150 | 55,300 | 3,639.05 |
| 2000-09-18 | 5,900 | 5,980 | 5,800 | 5,980 | 31,800 | 3,538.46 |
| 2000-09-14 | 5,850 | 5,920 | 5,800 | 5,800 | 28,800 | 3,431.95 |
| 2000-09-13 | 6,000 | 6,000 | 5,920 | 5,920 | 17,600 | 3,502.96 |
| 2000-09-12 | 6,000 | 6,100 | 5,980 | 6,030 | 8,700 | 3,568.05 |
| 2000-09-11 | 6,080 | 6,100 | 6,010 | 6,010 | 12,600 | 3,556.21 |
| 2000-09-08 | 6,200 | 6,250 | 6,100 | 6,150 | 52,500 | 3,639.05 |
| 2000-09-07 | 6,150 | 6,150 | 6,020 | 6,090 | 33,800 | 3,603.55 |
| 2000-09-06 | 5,860 | 6,450 | 5,860 | 6,450 | 42,500 | 3,816.57 |
| 2000-09-05 | 6,000 | 6,010 | 5,840 | 5,900 | 20,900 | 3,491.12 |
| 2000-09-04 | 5,940 | 6,040 | 5,820 | 5,900 | 27,000 | 3,491.12 |
| 2000-09-01 | 6,100 | 6,100 | 5,810 | 5,840 | 32,900 | 3,455.62 |
| 2000-08-31 | 6,100 | 6,210 | 6,100 | 6,210 | 33,300 | 3,674.56 |
| 2000-08-30 | 6,300 | 6,400 | 6,290 | 6,300 | 37,800 | 3,727.81 |
| 2000-08-29 | 6,300 | 6,350 | 6,120 | 6,200 | 65,300 | 3,668.64 |
| 2000-08-28 | 6,080 | 6,550 | 6,080 | 6,300 | 33,900 | 3,727.81 |
| 2000-08-25 | 7,690 | 7,800 | 7,670 | 7,790 | 31,400 | 3,545.74 |
| 2000-08-24 | 7,600 | 7,690 | 7,600 | 7,670 | 19,700 | 3,491.12 |
| 2000-08-23 | 7,650 | 7,700 | 7,620 | 7,620 | 13,600 | 3,468.37 |
| 2000-08-22 | 7,700 | 7,700 | 7,620 | 7,620 | 22,600 | 3,468.37 |
| 2000-08-21 | 7,700 | 7,710 | 7,620 | 7,700 | 22,200 | 3,504.78 |
| 2000-08-18 | 7,700 | 7,700 | 7,600 | 7,700 | 17,500 | 3,504.78 |
| 2000-08-17 | 7,710 | 7,740 | 7,600 | 7,600 | 18,500 | 3,459.26 |
| 2000-08-16 | 7,740 | 7,740 | 7,320 | 7,320 | 44,700 | 3,331.82 |
| 2000-08-15 | 7,690 | 7,740 | 7,630 | 7,740 | 22,300 | 3,522.99 |
| 2000-08-14 | 7,410 | 7,600 | 7,310 | 7,600 | 23,600 | 3,459.26 |
| 2000-08-11 | 7,210 | 7,470 | 7,210 | 7,470 | 16,400 | 3,400.09 |
| 2000-08-10 | 7,190 | 7,350 | 7,150 | 7,150 | 30,700 | 3,254.44 |
| 2000-08-09 | 7,050 | 7,090 | 7,020 | 7,090 | 31,600 | 3,227.13 |
| 2000-08-08 | 7,050 | 7,100 | 6,910 | 6,950 | 47,700 | 3,163.40 |
| 2000-08-07 | 7,250 | 7,290 | 7,010 | 7,010 | 48,100 | 3,190.71 |
| 2000-08-04 | 7,200 | 7,600 | 7,200 | 7,350 | 28,800 | 3,345.47 |
| 2000-08-03 | 7,500 | 7,560 | 7,050 | 7,150 | 101,000 | 3,254.44 |
| 2000-08-02 | 7,400 | 7,700 | 7,390 | 7,700 | 46,400 | 3,504.78 |
| 2000-08-01 | 7,660 | 7,720 | 7,460 | 7,480 | 146,200 | 3,404.64 |
| 2000-07-31 | 7,900 | 8,050 | 7,800 | 8,050 | 190,100 | 3,664.09 |
| 2000-07-28 | 7,600 | 7,950 | 7,550 | 7,950 | 61,600 | 3,618.57 |
| 2000-07-27 | 7,740 | 7,740 | 7,500 | 7,500 | 57,400 | 3,413.75 |
| 2000-07-26 | 7,810 | 7,850 | 7,680 | 7,750 | 25,200 | 3,527.54 |
| 2000-07-25 | 8,000 | 8,100 | 7,780 | 7,850 | 73,500 | 3,573.05 |
| 2000-07-24 | 7,900 | 7,900 | 7,710 | 7,750 | 65,500 | 3,527.54 |
| 2000-07-21 | 7,820 | 7,900 | 7,500 | 7,810 | 94,000 | 3,554.85 |
| 2000-07-19 | 7,610 | 7,610 | 6,820 | 6,920 | 36,600 | 3,149.75 |
| 2000-07-18 | 7,700 | 7,950 | 7,700 | 7,770 | 16,500 | 3,536.64 |
| 2000-07-17 | 7,890 | 7,900 | 7,560 | 7,570 | 5,300 | 3,445.61 |
| 2000-07-14 | 7,850 | 7,990 | 7,790 | 7,920 | 35,900 | 3,604.92 |
| 2000-07-13 | 7,700 | 7,800 | 7,700 | 7,760 | 15,500 | 3,532.09 |
| 2000-07-12 | 7,880 | 7,880 | 7,700 | 7,800 | 41,800 | 3,550.30 |
| 2000-07-11 | 7,400 | 7,900 | 7,400 | 7,900 | 60,100 | 3,595.81 |
| 2000-07-10 | 7,500 | 7,580 | 7,500 | 7,580 | 6,500 | 3,450.16 |
| 2000-07-07 | 7,570 | 7,570 | 7,520 | 7,540 | 29,600 | 3,431.95 |
| 2000-07-06 | 7,790 | 7,790 | 7,550 | 7,600 | 28,900 | 3,459.26 |
| 2000-07-05 | 7,840 | 7,840 | 7,780 | 7,800 | 23,700 | 3,550.30 |
| 2000-07-04 | 8,000 | 8,000 | 7,820 | 7,850 | 26,400 | 3,573.05 |
| 2000-07-03 | 7,780 | 8,000 | 7,750 | 7,900 | 14,200 | 3,595.81 |
| 2000-06-30 | 7,800 | 7,800 | 7,600 | 7,780 | 17,600 | 3,541.19 |
| 2000-06-29 | 7,700 | 7,900 | 7,650 | 7,810 | 16,500 | 3,554.85 |
| 2000-06-28 | 7,600 | 7,600 | 7,500 | 7,550 | 24,800 | 3,436.50 |
| 2000-06-27 | 7,400 | 7,640 | 7,400 | 7,500 | 26,800 | 3,413.75 |
| 2000-06-26 | 7,420 | 7,480 | 7,350 | 7,360 | 16,800 | 3,350.02 |
| 2000-06-23 | 7,500 | 7,500 | 7,200 | 7,320 | 24,400 | 3,331.82 |
| 2000-06-22 | 7,120 | 7,500 | 7,120 | 7,400 | 34,100 | 3,368.23 |
| 2000-06-21 | 7,010 | 7,350 | 7,010 | 7,120 | 56,700 | 3,240.78 |
| 2000-06-20 | 7,400 | 7,490 | 7,320 | 7,400 | 34,500 | 3,368.23 |
| 2000-06-19 | 7,730 | 7,730 | 7,330 | 7,410 | 30,600 | 3,372.78 |
| 2000-06-16 | 7,460 | 7,460 | 7,000 | 7,130 | 42,900 | 3,245.33 |
| 2000-06-15 | 7,200 | 7,300 | 7,100 | 7,260 | 58,800 | 3,304.51 |
| 2000-06-14 | 7,490 | 7,700 | 6,910 | 7,700 | 39,500 | 3,504.78 |
| 2000-06-13 | 7,850 | 7,850 | 7,450 | 7,490 | 24,800 | 3,409.19 |
| 2000-06-12 | 8,010 | 8,010 | 7,750 | 7,750 | 35,100 | 3,527.54 |
| 2000-06-09 | 8,010 | 8,010 | 7,950 | 7,950 | 11,700 | 3,618.57 |
| 2000-06-08 | 7,950 | 8,190 | 7,900 | 7,960 | 16,600 | 3,623.12 |
| 2000-06-07 | 7,950 | 7,950 | 7,850 | 7,910 | 33,300 | 3,600.36 |
| 2000-06-06 | 8,050 | 8,150 | 7,900 | 7,950 | 17,300 | 3,618.57 |
| 2000-06-05 | 8,200 | 8,250 | 7,800 | 8,200 | 26,700 | 3,732.36 |
| 2000-06-02 | 8,120 | 8,200 | 8,050 | 8,180 | 64,900 | 3,723.26 |
| 2000-06-01 | 8,200 | 8,400 | 8,200 | 8,400 | 25,400 | 3,823.40 |
| 2000-05-31 | 8,300 | 8,300 | 8,150 | 8,200 | 43,300 | 3,732.36 |
| 2000-05-30 | 8,130 | 8,350 | 8,100 | 8,300 | 43,200 | 3,777.88 |
| 2000-05-29 | 8,020 | 8,130 | 7,980 | 8,130 | 24,600 | 3,700.50 |
| 2000-05-26 | 8,100 | 8,150 | 7,900 | 8,130 | 33,900 | 3,700.50 |
| 2000-05-25 | 8,000 | 8,400 | 8,000 | 8,160 | 55,700 | 3,714.16 |
| 2000-05-24 | 8,250 | 8,250 | 8,040 | 8,050 | 25,800 | 3,664.09 |
| 2000-05-23 | 8,470 | 8,470 | 8,250 | 8,250 | 22,300 | 3,755.12 |
| 2000-05-22 | 8,200 | 8,450 | 8,200 | 8,450 | 14,300 | 3,846.15 |
| 2000-05-19 | 8,480 | 8,500 | 8,410 | 8,490 | 25,400 | 3,864.36 |
| 2000-05-18 | 8,440 | 8,440 | 8,060 | 8,400 | 36,900 | 3,823.40 |
| 2000-05-17 | 8,310 | 8,450 | 8,180 | 8,250 | 31,800 | 3,755.12 |
| 2000-05-16 | 8,200 | 8,240 | 8,010 | 8,010 | 52,800 | 3,645.88 |
| 2000-05-15 | 8,030 | 8,500 | 8,010 | 8,400 | 43,300 | 3,823.40 |
| 2000-05-12 | 8,200 | 8,600 | 8,200 | 8,530 | 32,000 | 3,882.57 |
| 2000-05-11 | 8,150 | 8,560 | 8,000 | 8,400 | 46,900 | 3,823.40 |
| 2000-05-10 | 8,200 | 8,510 | 7,980 | 8,150 | 77,900 | 3,709.60 |
| 2000-05-09 | 8,300 | 8,300 | 8,180 | 8,300 | 44,100 | 3,777.88 |
| 2000-05-08 | 8,310 | 8,600 | 8,300 | 8,300 | 44,800 | 3,777.88 |
| 2000-05-02 | 8,500 | 8,590 | 8,400 | 8,400 | 60,100 | 3,823.40 |
| 2000-05-01 | 8,400 | 8,450 | 8,200 | 8,400 | 24,000 | 3,823.40 |
| 2000-04-28 | 8,500 | 8,500 | 8,100 | 8,400 | 46,400 | 3,823.40 |
| 2000-04-27 | 8,300 | 8,500 | 8,160 | 8,340 | 91,900 | 3,796.09 |
| 2000-04-26 | 7,940 | 8,200 | 7,700 | 8,200 | 64,600 | 3,732.36 |
| 2000-04-25 | 7,800 | 7,800 | 7,530 | 7,640 | 23,500 | 3,477.47 |
| 2000-04-24 | 7,740 | 8,020 | 7,740 | 7,900 | 146,200 | 3,595.81 |
| 2000-04-21 | 7,400 | 7,580 | 7,300 | 7,540 | 139,800 | 3,431.95 |
| 2000-04-20 | 7,000 | 7,100 | 6,950 | 7,100 | 59,100 | 3,231.68 |
| 2000-04-19 | 6,680 | 6,880 | 6,500 | 6,710 | 18,400 | 3,054.16 |
| 2000-04-18 | 6,950 | 6,950 | 6,330 | 6,580 | 47,300 | 2,994.99 |
| 2000-04-17 | 6,650 | 6,800 | 6,050 | 6,050 | 63,400 | 2,753.76 |
| 2000-04-14 | 6,910 | 7,050 | 6,900 | 7,050 | 14,300 | 3,208.92 |
| 2000-04-13 | 7,300 | 7,300 | 6,910 | 7,200 | 35,900 | 3,277.20 |
| 2000-04-12 | 7,300 | 7,360 | 7,100 | 7,300 | 49,800 | 3,322.71 |
| 2000-04-11 | 7,290 | 7,380 | 7,180 | 7,300 | 82,600 | 3,322.71 |
| 2000-04-10 | 7,000 | 7,210 | 6,960 | 7,150 | 119,300 | 3,254.44 |
| 2000-04-07 | 6,660 | 6,980 | 6,660 | 6,790 | 82,000 | 3,090.58 |
| 2000-04-06 | 6,800 | 6,800 | 6,630 | 6,660 | 25,500 | 3,031.41 |
| 2000-04-05 | 6,900 | 7,000 | 6,700 | 6,850 | 40,800 | 3,117.89 |
| 2000-04-04 | 7,160 | 7,160 | 6,860 | 6,860 | 32,500 | 3,122.44 |
| 2000-04-03 | 7,500 | 7,500 | 6,800 | 7,150 | 50,300 | 3,254.44 |
| 2000-03-31 | 7,500 | 7,500 | 7,350 | 7,500 | 30,000 | 3,413.75 |
| 2000-03-30 | 7,340 | 7,470 | 7,220 | 7,470 | 20,600 | 3,400.09 |
| 2000-03-29 | 7,330 | 7,440 | 7,100 | 7,440 | 21,700 | 3,386.44 |
| 2000-03-28 | 7,400 | 7,460 | 7,200 | 7,230 | 32,700 | 3,290.85 |
| 2000-03-27 | 7,100 | 7,400 | 7,100 | 7,350 | 124,000 | 3,345.47 |
| 2000-03-24 | 6,800 | 6,990 | 6,700 | 6,900 | 78,500 | 3,140.65 |
| 2000-03-23 | 6,920 | 6,920 | 6,620 | 6,700 | 32,300 | 3,049.61 |
| 2000-03-22 | 7,200 | 7,200 | 6,840 | 6,920 | 12,700 | 3,149.75 |
| 2000-03-21 | 7,100 | 7,350 | 7,010 | 7,230 | 86,900 | 3,290.85 |
| 2000-03-17 | 7,000 | 7,100 | 6,670 | 7,100 | 57,500 | 3,231.68 |
| 2000-03-16 | 6,580 | 6,660 | 6,580 | 6,650 | 19,400 | 3,026.85 |
| 2000-03-15 | 6,590 | 6,710 | 6,590 | 6,600 | 64,400 | 3,004.10 |
| 2000-03-14 | 6,650 | 6,740 | 6,600 | 6,600 | 91,200 | 3,004.10 |
| 2000-03-13 | 6,780 | 6,780 | 6,580 | 6,650 | 38,800 | 3,026.85 |
| 2000-03-10 | 6,850 | 7,190 | 6,850 | 7,060 | 40,500 | 3,213.47 |
| 2000-03-09 | 7,010 | 7,020 | 6,800 | 6,950 | 39,000 | 3,163.40 |
| 2000-03-08 | 7,200 | 7,200 | 6,650 | 7,180 | 35,100 | 3,268.09 |
| 2000-03-07 | 6,790 | 7,250 | 6,660 | 7,250 | 70,000 | 3,299.95 |
| 2000-03-06 | 6,750 | 6,750 | 6,630 | 6,690 | 38,600 | 3,045.06 |
| 2000-03-03 | 6,600 | 6,790 | 6,600 | 6,650 | 27,400 | 3,026.85 |
| 2000-03-02 | 6,800 | 6,800 | 6,300 | 6,430 | 44,200 | 2,926.72 |
| 2000-03-01 | 7,180 | 7,200 | 6,800 | 6,800 | 39,800 | 3,095.13 |
| 2000-02-29 | 7,100 | 7,200 | 7,000 | 7,180 | 15,400 | 3,268.09 |
| 2000-02-28 | 6,900 | 7,300 | 6,900 | 7,300 | 27,500 | 3,322.71 |
| 2000-02-25 | 6,900 | 6,950 | 6,600 | 6,750 | 34,400 | 3,072.37 |
| 2000-02-24 | 7,400 | 7,400 | 6,910 | 7,120 | 29,500 | 3,240.78 |
| 2000-02-23 | 7,300 | 7,400 | 7,130 | 7,300 | 73,700 | 3,322.71 |
| 2000-02-22 | 7,160 | 7,380 | 7,160 | 7,340 | 140,500 | 3,340.92 |
| 2000-02-21 | 7,300 | 7,300 | 6,860 | 7,100 | 57,700 | 3,231.68 |
| 2000-02-18 | 7,000 | 7,440 | 6,940 | 7,390 | 240,900 | 3,363.68 |
| 2000-02-17 | 6,530 | 6,960 | 6,400 | 6,700 | 205,000 | 3,049.61 |
| 2000-02-16 | 5,910 | 6,140 | 5,700 | 6,030 | 114,300 | 2,744.65 |
| 2000-02-15 | 5,500 | 5,700 | 5,340 | 5,600 | 189,100 | 2,548.93 |
| 2000-02-14 | 6,000 | 6,050 | 5,700 | 5,700 | 144,700 | 2,594.45 |
| 2000-02-10 | 5,750 | 6,650 | 5,750 | 6,500 | 276,400 | 2,958.58 |
| 2000-02-09 | 6,990 | 6,990 | 6,750 | 6,750 | 114,000 | 3,072.37 |
| 2000-02-08 | 7,010 | 7,430 | 6,960 | 7,050 | 164,500 | 3,208.92 |
| 2000-02-07 | 7,100 | 7,250 | 7,020 | 7,020 | 125,300 | 3,195.27 |
| 2000-02-04 | 7,500 | 7,500 | 7,250 | 7,250 | 50,400 | 3,299.95 |
| 2000-02-03 | 7,300 | 7,700 | 7,250 | 7,500 | 135,200 | 3,413.75 |
| 2000-02-02 | 7,600 | 8,000 | 7,300 | 7,500 | 95,000 | 3,413.75 |
| 2000-02-01 | 8,000 | 8,000 | 7,800 | 8,000 | 102,500 | 3,641.33 |
| 2000-01-31 | 7,030 | 8,100 | 7,030 | 8,000 | 72,900 | 3,641.33 |
| 2000-01-28 | 7,400 | 7,450 | 7,250 | 7,440 | 35,800 | 3,386.44 |
| 2000-01-27 | 6,800 | 7,450 | 6,800 | 7,300 | 36,000 | 3,322.71 |
| 2000-01-26 | 6,900 | 6,990 | 6,800 | 6,900 | 51,600 | 3,140.65 |
| 2000-01-25 | 7,000 | 7,250 | 6,980 | 7,100 | 37,500 | 3,231.68 |
| 2000-01-24 | 7,050 | 7,100 | 6,750 | 7,000 | 76,900 | 3,186.16 |
| 2000-01-21 | 7,220 | 7,400 | 7,100 | 7,400 | 31,000 | 3,368.23 |
| 2000-01-20 | 7,300 | 7,500 | 7,200 | 7,500 | 23,100 | 3,413.75 |
| 2000-01-19 | 7,910 | 7,960 | 7,110 | 7,400 | 94,600 | 3,368.23 |
| 2000-01-18 | 7,970 | 8,110 | 7,970 | 8,110 | 31,000 | 3,691.40 |
| 2000-01-17 | 8,000 | 8,000 | 7,400 | 7,900 | 51,000 | 3,595.81 |
| 2000-01-14 | 8,780 | 8,790 | 8,050 | 8,050 | 50,400 | 3,664.09 |
| 2000-01-13 | 8,000 | 8,900 | 8,000 | 8,780 | 137,300 | 3,996.36 |
| 2000-01-12 | 7,730 | 8,200 | 7,730 | 8,200 | 156,600 | 3,732.36 |
| 2000-01-11 | 7,400 | 7,600 | 7,300 | 7,530 | 64,700 | 3,427.40 |
| 2000-01-07 | 7,000 | 7,300 | 6,990 | 7,280 | 38,700 | 3,313.61 |
| 2000-01-06 | 7,500 | 7,750 | 7,150 | 7,210 | 44,000 | 3,281.75 |
| 2000-01-05 | 7,000 | 7,300 | 7,000 | 7,300 | 35,000 | 3,322.71 |
| 2000-01-04 | 7,750 | 7,800 | 7,500 | 7,800 | 31,000 | 3,550.30 |
分割・併合履歴 ： [2002-08-27]1株→1.3株 [2001-08-28]1株→1.3株 [2000-08-28]1株→1.3株 [1999-08-26]1株→1.3株 [1998-08-26]1株→1.3株
