8227 (株)しまむら 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 | 6,500 | 6,600 | 6,270 | 6,270 | 13,500 | 3,135 |
| 2000-12-28 | 6,460 | 6,550 | 6,260 | 6,550 | 98,600 | 3,275 |
| 2000-12-27 | 6,210 | 6,300 | 6,060 | 6,160 | 25,500 | 3,080 |
| 2000-12-26 | 6,400 | 6,450 | 6,250 | 6,400 | 30,100 | 3,200 |
| 2000-12-25 | 6,320 | 6,320 | 6,100 | 6,300 | 37,800 | 3,150 |
| 2000-12-22 | 6,340 | 6,440 | 6,020 | 6,120 | 54,800 | 3,060 |
| 2000-12-21 | 6,350 | 6,590 | 6,310 | 6,540 | 78,700 | 3,270 |
| 2000-12-20 | 6,600 | 6,600 | 6,180 | 6,230 | 58,000 | 3,115 |
| 2000-12-19 | 7,000 | 7,000 | 6,450 | 6,690 | 51,700 | 3,345 |
| 2000-12-18 | 7,100 | 7,100 | 6,800 | 6,990 | 25,000 | 3,495 |
| 2000-12-15 | 7,080 | 7,380 | 7,050 | 7,150 | 70,600 | 3,575 |
| 2000-12-14 | 7,320 | 7,330 | 7,040 | 7,080 | 55,800 | 3,540 |
| 2000-12-13 | 7,550 | 7,590 | 7,380 | 7,470 | 41,900 | 3,735 |
| 2000-12-12 | 7,750 | 7,750 | 7,450 | 7,550 | 40,600 | 3,775 |
| 2000-12-11 | 7,780 | 7,780 | 7,580 | 7,620 | 15,100 | 3,810 |
| 2000-12-08 | 7,600 | 7,600 | 7,320 | 7,380 | 94,700 | 3,690 |
| 2000-12-07 | 7,800 | 7,850 | 7,600 | 7,620 | 28,700 | 3,810 |
| 2000-12-06 | 8,160 | 8,160 | 7,880 | 7,900 | 44,200 | 3,950 |
| 2000-12-05 | 8,210 | 8,210 | 8,060 | 8,060 | 11,900 | 4,030 |
| 2000-12-04 | 8,150 | 8,290 | 8,100 | 8,110 | 16,200 | 4,055 |
| 2000-12-01 | 8,250 | 8,300 | 8,100 | 8,250 | 48,900 | 4,125 |
| 2000-11-30 | 8,250 | 8,350 | 8,210 | 8,350 | 54,100 | 4,175 |
| 2000-11-29 | 8,300 | 8,300 | 8,100 | 8,150 | 71,300 | 4,075 |
| 2000-11-28 | 8,640 | 8,640 | 8,300 | 8,400 | 49,800 | 4,200 |
| 2000-11-27 | 8,300 | 8,650 | 8,220 | 8,650 | 67,400 | 4,325 |
| 2000-11-24 | 7,990 | 8,300 | 7,990 | 8,100 | 44,200 | 4,050 |
| 2000-11-22 | 8,280 | 8,280 | 7,990 | 8,090 | 19,900 | 4,045 |
| 2000-11-21 | 8,250 | 8,250 | 7,990 | 8,100 | 47,200 | 4,050 |
| 2000-11-20 | 8,200 | 8,280 | 8,190 | 8,250 | 48,500 | 4,125 |
| 2000-11-17 | 8,340 | 8,340 | 8,130 | 8,240 | 19,600 | 4,120 |
| 2000-11-16 | 8,300 | 8,450 | 8,110 | 8,110 | 39,500 | 4,055 |
| 2000-11-15 | 8,070 | 8,150 | 8,050 | 8,100 | 58,200 | 4,050 |
| 2000-11-14 | 8,050 | 8,260 | 8,050 | 8,150 | 23,500 | 4,075 |
| 2000-11-13 | 7,900 | 8,190 | 7,880 | 8,190 | 52,500 | 4,095 |
| 2000-11-10 | 7,960 | 8,300 | 7,960 | 8,040 | 41,900 | 4,020 |
| 2000-11-09 | 8,380 | 8,380 | 8,160 | 8,160 | 26,100 | 4,080 |
| 2000-11-08 | 8,410 | 8,680 | 8,410 | 8,680 | 39,800 | 4,340 |
| 2000-11-07 | 8,480 | 8,530 | 8,400 | 8,440 | 27,500 | 4,220 |
| 2000-11-06 | 8,070 | 8,780 | 8,060 | 8,780 | 38,300 | 4,390 |
| 2000-11-02 | 8,240 | 8,400 | 8,230 | 8,270 | 59,200 | 4,135 |
| 2000-11-01 | 8,280 | 8,500 | 8,280 | 8,480 | 32,100 | 4,240 |
| 2000-10-31 | 8,160 | 8,300 | 8,110 | 8,280 | 22,700 | 4,140 |
| 2000-10-30 | 8,270 | 8,270 | 8,110 | 8,120 | 27,200 | 4,060 |
| 2000-10-27 | 8,190 | 8,500 | 8,190 | 8,470 | 55,600 | 4,235 |
| 2000-10-26 | 8,140 | 8,300 | 8,100 | 8,270 | 22,900 | 4,135 |
| 2000-10-25 | 8,240 | 8,290 | 8,200 | 8,290 | 35,300 | 4,145 |
| 2000-10-24 | 8,490 | 8,500 | 8,350 | 8,390 | 33,700 | 4,195 |
| 2000-10-23 | 8,450 | 8,710 | 8,410 | 8,590 | 20,300 | 4,295 |
| 2000-10-20 | 9,000 | 9,000 | 8,800 | 8,800 | 55,100 | 4,400 |
| 2000-10-19 | 8,980 | 8,980 | 8,500 | 8,830 | 61,300 | 4,415 |
| 2000-10-18 | 8,420 | 8,540 | 8,370 | 8,480 | 57,000 | 4,240 |
| 2000-10-17 | 8,810 | 9,000 | 8,720 | 8,720 | 67,700 | 4,360 |
| 2000-10-16 | 8,800 | 8,890 | 8,800 | 8,810 | 33,400 | 4,405 |
| 2000-10-13 | 8,470 | 8,960 | 8,470 | 8,800 | 78,700 | 4,400 |
| 2000-10-12 | 8,650 | 9,100 | 8,650 | 8,770 | 277,600 | 4,385 |
| 2000-10-11 | 9,310 | 9,800 | 9,100 | 9,550 | 72,400 | 4,775 |
| 2000-10-10 | 9,490 | 9,640 | 9,410 | 9,550 | 49,800 | 4,775 |
| 2000-10-06 | 9,400 | 9,950 | 9,360 | 9,810 | 84,900 | 4,905 |
| 2000-10-05 | 9,400 | 9,400 | 9,160 | 9,300 | 107,600 | 4,650 |
| 2000-10-04 | 9,450 | 9,850 | 9,450 | 9,800 | 162,400 | 4,900 |
| 2000-10-03 | 8,340 | 9,100 | 8,340 | 8,950 | 120,700 | 4,475 |
| 2000-10-02 | 7,950 | 8,320 | 7,880 | 8,300 | 37,300 | 4,150 |
| 2000-09-29 | 7,990 | 8,330 | 7,890 | 8,330 | 86,800 | 4,165 |
| 2000-09-28 | 7,500 | 7,700 | 7,500 | 7,590 | 41,300 | 3,795 |
| 2000-09-27 | 7,750 | 7,750 | 7,400 | 7,400 | 29,400 | 3,700 |
| 2000-09-26 | 7,700 | 7,700 | 7,500 | 7,550 | 19,300 | 3,775 |
| 2000-09-25 | 7,850 | 7,850 | 7,400 | 7,400 | 47,600 | 3,700 |
| 2000-09-22 | 8,000 | 8,000 | 7,800 | 7,850 | 55,400 | 3,925 |
| 2000-09-21 | 7,630 | 7,900 | 7,600 | 7,900 | 71,500 | 3,950 |
| 2000-09-20 | 7,800 | 7,800 | 7,350 | 7,500 | 53,700 | 3,750 |
| 2000-09-19 | 7,040 | 7,700 | 7,020 | 7,700 | 47,800 | 3,850 |
| 2000-09-18 | 7,530 | 7,530 | 7,250 | 7,260 | 37,200 | 3,630 |
| 2000-09-14 | 7,650 | 7,740 | 7,500 | 7,500 | 34,300 | 3,750 |
| 2000-09-13 | 7,600 | 7,740 | 7,520 | 7,710 | 45,100 | 3,855 |
| 2000-09-12 | 7,610 | 7,700 | 7,500 | 7,520 | 65,900 | 3,760 |
| 2000-09-11 | 8,000 | 8,000 | 7,520 | 7,600 | 41,900 | 3,800 |
| 2000-09-08 | 7,880 | 8,000 | 7,710 | 8,000 | 132,100 | 4,000 |
| 2000-09-07 | 7,800 | 8,110 | 7,800 | 7,880 | 69,300 | 3,940 |
| 2000-09-06 | 7,700 | 8,200 | 7,700 | 7,790 | 73,900 | 3,895 |
| 2000-09-05 | 7,600 | 7,710 | 7,540 | 7,650 | 69,700 | 3,825 |
| 2000-09-04 | 7,600 | 7,640 | 7,460 | 7,520 | 84,500 | 3,760 |
| 2000-09-01 | 8,180 | 8,200 | 7,480 | 7,610 | 87,800 | 3,805 |
| 2000-08-31 | 8,210 | 8,380 | 8,010 | 8,180 | 73,500 | 4,090 |
| 2000-08-30 | 8,570 | 8,570 | 8,200 | 8,380 | 76,500 | 4,190 |
| 2000-08-29 | 8,710 | 8,720 | 8,500 | 8,660 | 43,800 | 4,330 |
| 2000-08-28 | 8,670 | 8,880 | 8,670 | 8,760 | 31,000 | 4,380 |
| 2000-08-25 | 8,640 | 8,840 | 8,630 | 8,670 | 37,200 | 4,335 |
| 2000-08-24 | 8,750 | 8,800 | 8,560 | 8,600 | 75,500 | 4,300 |
| 2000-08-23 | 8,920 | 8,930 | 8,750 | 8,820 | 21,800 | 4,410 |
| 2000-08-22 | 8,810 | 9,090 | 8,800 | 8,920 | 57,800 | 4,460 |
| 2000-08-21 | 8,750 | 8,800 | 8,600 | 8,640 | 20,800 | 4,320 |
| 2000-08-18 | 9,060 | 9,060 | 8,740 | 8,850 | 25,400 | 4,425 |
| 2000-08-17 | 8,980 | 9,030 | 8,900 | 9,000 | 15,100 | 4,500 |
| 2000-08-16 | 9,100 | 9,150 | 9,000 | 9,000 | 29,000 | 4,500 |
| 2000-08-15 | 9,100 | 9,250 | 9,100 | 9,250 | 38,800 | 4,625 |
| 2000-08-14 | 9,460 | 9,460 | 9,200 | 9,290 | 24,400 | 4,645 |
| 2000-08-11 | 9,100 | 9,560 | 9,100 | 9,560 | 23,200 | 4,780 |
| 2000-08-10 | 9,200 | 9,250 | 9,100 | 9,190 | 19,900 | 4,595 |
| 2000-08-09 | 9,150 | 9,350 | 9,150 | 9,290 | 19,600 | 4,645 |
| 2000-08-08 | 9,440 | 9,440 | 9,050 | 9,240 | 27,800 | 4,620 |
| 2000-08-07 | 9,100 | 9,540 | 9,100 | 9,540 | 23,000 | 4,770 |
| 2000-08-04 | 9,300 | 9,400 | 9,200 | 9,200 | 24,000 | 4,600 |
| 2000-08-03 | 9,350 | 9,400 | 9,000 | 9,400 | 41,600 | 4,700 |
| 2000-08-02 | 9,400 | 9,560 | 9,370 | 9,450 | 46,800 | 4,725 |
| 2000-08-01 | 10,000 | 10,020 | 9,650 | 9,780 | 35,400 | 4,890 |
| 2000-07-31 | 9,900 | 9,990 | 9,670 | 9,910 | 20,800 | 4,955 |
| 2000-07-28 | 9,950 | 9,950 | 9,850 | 9,940 | 30,900 | 4,970 |
| 2000-07-27 | 10,000 | 10,070 | 9,800 | 9,990 | 28,900 | 4,995 |
| 2000-07-26 | 10,200 | 10,280 | 10,000 | 10,280 | 24,800 | 5,140 |
| 2000-07-25 | 10,200 | 10,250 | 10,130 | 10,200 | 23,500 | 5,100 |
| 2000-07-24 | 10,520 | 10,800 | 10,300 | 10,500 | 24,100 | 5,250 |
| 2000-07-21 | 10,840 | 10,840 | 10,500 | 10,500 | 28,800 | 5,250 |
| 2000-07-19 | 10,900 | 10,950 | 10,700 | 10,840 | 50,400 | 5,420 |
| 2000-07-18 | 11,060 | 11,150 | 10,880 | 10,900 | 40,700 | 5,450 |
| 2000-07-17 | 11,700 | 11,700 | 11,020 | 11,020 | 28,800 | 5,510 |
| 2000-07-14 | 11,250 | 11,970 | 11,250 | 11,400 | 27,000 | 5,700 |
| 2000-07-13 | 11,630 | 11,630 | 11,210 | 11,270 | 22,700 | 5,635 |
| 2000-07-12 | 11,670 | 11,760 | 11,530 | 11,630 | 34,400 | 5,815 |
| 2000-07-11 | 11,500 | 11,790 | 11,500 | 11,610 | 63,100 | 5,805 |
| 2000-07-10 | 11,890 | 11,890 | 11,340 | 11,820 | 71,200 | 5,910 |
| 2000-07-07 | 12,260 | 12,260 | 11,700 | 11,970 | 61,300 | 5,985 |
| 2000-07-06 | 12,440 | 12,440 | 12,010 | 12,270 | 22,000 | 6,135 |
| 2000-07-05 | 12,450 | 12,450 | 12,090 | 12,240 | 21,100 | 6,120 |
| 2000-07-04 | 12,300 | 12,300 | 12,200 | 12,250 | 25,200 | 6,125 |
| 2000-07-03 | 12,380 | 12,550 | 12,290 | 12,300 | 18,600 | 6,150 |
| 2000-06-30 | 12,400 | 12,500 | 12,160 | 12,390 | 50,600 | 6,195 |
| 2000-06-29 | 12,210 | 12,380 | 12,150 | 12,200 | 59,400 | 6,100 |
| 2000-06-28 | 12,500 | 12,800 | 12,470 | 12,610 | 34,200 | 6,305 |
| 2000-06-27 | 12,900 | 12,950 | 12,700 | 12,700 | 34,900 | 6,350 |
| 2000-06-26 | 12,400 | 12,900 | 12,130 | 12,900 | 17,200 | 6,450 |
| 2000-06-23 | 12,570 | 12,800 | 12,480 | 12,800 | 18,900 | 6,400 |
| 2000-06-22 | 12,400 | 12,870 | 12,400 | 12,770 | 47,500 | 6,385 |
| 2000-06-21 | 12,600 | 12,600 | 12,220 | 12,400 | 19,600 | 6,200 |
| 2000-06-20 | 12,700 | 12,700 | 12,220 | 12,340 | 34,800 | 6,170 |
| 2000-06-19 | 12,250 | 12,700 | 11,800 | 12,500 | 73,800 | 6,250 |
| 2000-06-16 | 11,980 | 12,560 | 11,980 | 12,450 | 65,600 | 6,225 |
| 2000-06-15 | 12,000 | 12,150 | 11,640 | 11,980 | 46,000 | 5,990 |
| 2000-06-14 | 12,000 | 12,600 | 11,600 | 12,400 | 88,200 | 6,200 |
| 2000-06-13 | 12,340 | 12,620 | 12,200 | 12,590 | 64,400 | 6,295 |
| 2000-06-12 | 11,740 | 12,050 | 11,610 | 12,000 | 46,200 | 6,000 |
| 2000-06-09 | 11,580 | 11,800 | 11,500 | 11,530 | 45,000 | 5,765 |
| 2000-06-08 | 11,450 | 12,000 | 11,400 | 11,630 | 54,000 | 5,815 |
| 2000-06-07 | 11,500 | 11,600 | 11,400 | 11,500 | 38,000 | 5,750 |
| 2000-06-06 | 12,000 | 12,200 | 11,600 | 11,820 | 38,600 | 5,910 |
| 2000-06-05 | 12,650 | 12,650 | 12,100 | 12,200 | 33,200 | 6,100 |
| 2000-06-02 | 12,100 | 12,200 | 11,600 | 11,850 | 50,100 | 5,925 |
| 2000-06-01 | 11,290 | 12,000 | 11,250 | 12,000 | 39,800 | 6,000 |
| 2000-05-31 | 12,000 | 12,260 | 11,000 | 11,250 | 97,200 | 5,625 |
| 2000-05-30 | 12,500 | 12,700 | 11,910 | 11,910 | 63,600 | 5,955 |
| 2000-05-29 | 12,100 | 12,900 | 12,100 | 12,900 | 27,600 | 6,450 |
| 2000-05-26 | 12,800 | 12,800 | 12,610 | 12,700 | 30,900 | 6,350 |
| 2000-05-25 | 13,300 | 13,300 | 12,800 | 12,800 | 79,100 | 6,400 |
| 2000-05-24 | 13,200 | 13,250 | 12,800 | 12,900 | 67,800 | 6,450 |
| 2000-05-23 | 14,600 | 15,000 | 14,200 | 14,400 | 33,800 | 7,200 |
| 2000-05-22 | 14,200 | 14,900 | 14,200 | 14,570 | 53,500 | 7,285 |
| 2000-05-19 | 15,390 | 16,200 | 14,500 | 16,200 | 54,500 | 8,100 |
| 2000-05-18 | 14,700 | 14,700 | 14,300 | 14,590 | 32,200 | 7,295 |
| 2000-05-17 | 14,350 | 14,490 | 14,100 | 14,300 | 24,400 | 7,150 |
| 2000-05-16 | 14,500 | 14,500 | 14,100 | 14,300 | 44,900 | 7,150 |
| 2000-05-15 | 14,770 | 14,770 | 13,660 | 13,700 | 54,700 | 6,850 |
| 2000-05-12 | 14,990 | 15,640 | 14,480 | 14,770 | 42,500 | 7,385 |
| 2000-05-11 | 15,200 | 15,300 | 15,000 | 15,000 | 58,200 | 7,500 |
| 2000-05-10 | 15,100 | 17,000 | 15,000 | 17,000 | 75,600 | 8,500 |
| 2000-05-09 | 15,290 | 15,700 | 15,210 | 15,700 | 26,600 | 7,850 |
| 2000-05-08 | 15,660 | 15,790 | 15,190 | 15,690 | 21,500 | 7,845 |
| 2000-05-02 | 15,800 | 15,800 | 15,510 | 15,600 | 18,400 | 7,800 |
| 2000-05-01 | 14,920 | 15,800 | 14,920 | 15,800 | 25,300 | 7,900 |
| 2000-04-28 | 14,860 | 16,000 | 14,800 | 15,730 | 36,200 | 7,865 |
| 2000-04-27 | 15,300 | 15,500 | 15,000 | 15,060 | 36,900 | 7,530 |
| 2000-04-26 | 15,390 | 15,510 | 15,000 | 15,300 | 40,400 | 7,650 |
| 2000-04-25 | 14,500 | 15,410 | 14,500 | 15,200 | 34,400 | 7,600 |
| 2000-04-24 | 14,800 | 14,990 | 14,790 | 14,790 | 52,500 | 7,395 |
| 2000-04-21 | 14,700 | 15,100 | 14,700 | 14,800 | 33,700 | 7,400 |
| 2000-04-20 | 14,900 | 14,900 | 14,520 | 14,800 | 39,500 | 7,400 |
| 2000-04-19 | 14,890 | 14,890 | 14,100 | 14,890 | 17,100 | 7,445 |
| 2000-04-18 | 14,310 | 14,500 | 14,120 | 14,490 | 48,800 | 7,245 |
| 2000-04-17 | 13,400 | 13,500 | 12,510 | 13,500 | 48,900 | 6,750 |
| 2000-04-14 | 14,490 | 15,200 | 14,400 | 14,510 | 114,700 | 7,255 |
| 2000-04-13 | 14,300 | 14,400 | 14,200 | 14,390 | 43,900 | 7,195 |
| 2000-04-12 | 14,190 | 14,470 | 13,700 | 14,400 | 81,000 | 7,200 |
| 2000-04-11 | 13,990 | 14,000 | 13,710 | 13,990 | 36,200 | 6,995 |
| 2000-04-10 | 14,000 | 14,100 | 13,640 | 14,000 | 51,600 | 7,000 |
| 2000-04-07 | 13,500 | 13,660 | 13,200 | 13,400 | 97,200 | 6,700 |
| 2000-04-06 | 12,800 | 13,000 | 12,700 | 12,900 | 50,100 | 6,450 |
| 2000-04-05 | 12,200 | 13,000 | 11,950 | 12,800 | 41,600 | 6,400 |
| 2000-04-04 | 12,100 | 12,100 | 11,980 | 12,000 | 54,800 | 6,000 |
| 2000-04-03 | 11,400 | 12,050 | 11,250 | 12,050 | 73,900 | 6,025 |
| 2000-03-31 | 10,880 | 11,500 | 10,680 | 11,200 | 42,100 | 5,600 |
| 2000-03-30 | 11,600 | 11,890 | 10,680 | 10,680 | 51,200 | 5,340 |
| 2000-03-29 | 10,800 | 11,600 | 10,800 | 11,510 | 55,300 | 5,755 |
| 2000-03-28 | 10,700 | 11,050 | 10,500 | 10,800 | 73,900 | 5,400 |
| 2000-03-27 | 11,000 | 11,300 | 10,600 | 11,100 | 36,800 | 5,550 |
| 2000-03-24 | 10,980 | 11,500 | 10,800 | 11,500 | 42,700 | 5,750 |
| 2000-03-23 | 10,980 | 10,990 | 10,600 | 10,780 | 47,000 | 5,390 |
| 2000-03-22 | 10,420 | 11,000 | 10,420 | 10,990 | 64,100 | 5,495 |
| 2000-03-21 | 12,600 | 12,600 | 11,910 | 12,020 | 22,800 | 6,010 |
| 2000-03-17 | 12,700 | 13,000 | 12,300 | 13,000 | 85,200 | 6,500 |
| 2000-03-16 | 11,400 | 12,400 | 11,330 | 12,100 | 65,800 | 6,050 |
| 2000-03-15 | 10,800 | 10,800 | 10,500 | 10,800 | 24,800 | 5,400 |
| 2000-03-14 | 10,010 | 11,000 | 10,010 | 11,000 | 49,800 | 5,500 |
| 2000-03-13 | 11,090 | 11,090 | 9,700 | 10,000 | 26,900 | 5,000 |
| 2000-03-10 | 10,480 | 11,280 | 10,480 | 11,100 | 96,700 | 5,550 |
| 2000-03-09 | 11,750 | 11,750 | 10,510 | 11,280 | 37,900 | 5,640 |
| 2000-03-08 | 11,630 | 12,110 | 11,400 | 12,000 | 40,600 | 6,000 |
| 2000-03-07 | 11,280 | 11,780 | 11,000 | 11,780 | 41,800 | 5,890 |
| 2000-03-06 | 11,900 | 12,550 | 11,300 | 11,380 | 21,000 | 5,690 |
| 2000-03-03 | 12,500 | 12,500 | 12,300 | 12,300 | 21,100 | 6,150 |
| 2000-03-02 | 12,590 | 13,000 | 12,400 | 12,500 | 19,800 | 6,250 |
| 2000-03-01 | 13,300 | 13,470 | 12,600 | 12,990 | 63,800 | 6,495 |
| 2000-02-29 | 13,000 | 13,640 | 13,000 | 13,290 | 63,900 | 6,645 |
| 2000-02-28 | 12,700 | 13,190 | 12,400 | 12,700 | 54,500 | 6,350 |
| 2000-02-25 | 12,800 | 13,540 | 12,690 | 13,300 | 32,300 | 6,650 |
| 2000-02-24 | 13,000 | 13,340 | 12,800 | 13,000 | 48,100 | 6,500 |
| 2000-02-23 | 12,900 | 12,950 | 12,300 | 12,800 | 70,600 | 6,400 |
| 2000-02-22 | 14,500 | 14,600 | 12,850 | 13,100 | 73,900 | 6,550 |
| 2000-02-21 | 16,140 | 16,140 | 14,790 | 14,850 | 40,300 | 7,425 |
| 2000-02-18 | 15,800 | 16,190 | 15,000 | 16,190 | 22,300 | 8,095 |
| 2000-02-17 | 15,500 | 16,100 | 14,900 | 16,100 | 74,800 | 8,050 |
| 2000-02-16 | 16,200 | 16,200 | 14,350 | 14,570 | 51,100 | 7,285 |
| 2000-02-15 | 15,940 | 16,050 | 15,700 | 16,000 | 50,000 | 8,000 |
| 2000-02-14 | 16,110 | 16,190 | 15,900 | 15,940 | 35,400 | 7,970 |
| 2000-02-10 | 16,500 | 16,550 | 15,200 | 15,710 | 65,100 | 7,855 |
| 2000-02-09 | 15,600 | 16,300 | 15,300 | 16,300 | 72,100 | 8,150 |
| 2000-02-08 | 15,000 | 15,700 | 14,780 | 15,500 | 33,700 | 7,750 |
| 2000-02-07 | 14,410 | 15,150 | 14,410 | 14,560 | 29,100 | 7,280 |
| 2000-02-04 | 15,610 | 15,700 | 14,800 | 15,010 | 32,300 | 7,505 |
| 2000-02-03 | 15,880 | 15,980 | 15,500 | 15,500 | 26,600 | 7,750 |
| 2000-02-02 | 16,090 | 16,090 | 15,710 | 15,710 | 25,800 | 7,855 |
| 2000-02-01 | 16,500 | 16,500 | 15,800 | 15,900 | 30,700 | 7,950 |
| 2000-01-31 | 16,340 | 16,700 | 16,000 | 16,570 | 31,100 | 8,285 |
| 2000-01-28 | 16,400 | 16,400 | 16,150 | 16,340 | 31,200 | 8,170 |
| 2000-01-27 | 16,800 | 17,000 | 16,000 | 16,400 | 41,100 | 8,200 |
| 2000-01-26 | 16,410 | 16,800 | 16,410 | 16,800 | 25,100 | 8,400 |
| 2000-01-25 | 15,710 | 16,510 | 15,710 | 16,400 | 12,600 | 8,200 |
| 2000-01-24 | 15,900 | 16,600 | 15,900 | 16,510 | 16,600 | 8,255 |
| 2000-01-21 | 16,310 | 16,310 | 15,800 | 15,900 | 24,500 | 7,950 |
| 2000-01-20 | 16,400 | 16,750 | 16,290 | 16,300 | 29,000 | 8,150 |
| 2000-01-19 | 16,150 | 16,550 | 16,000 | 16,000 | 33,900 | 8,000 |
| 2000-01-18 | 16,010 | 16,260 | 15,960 | 16,190 | 20,900 | 8,095 |
| 2000-01-17 | 16,200 | 16,200 | 15,500 | 15,610 | 27,500 | 7,805 |
| 2000-01-14 | 15,700 | 16,120 | 15,700 | 16,120 | 18,300 | 8,060 |
| 2000-01-13 | 15,500 | 16,000 | 15,500 | 15,500 | 29,100 | 7,750 |
| 2000-01-12 | 15,890 | 15,890 | 15,500 | 15,500 | 62,800 | 7,750 |
| 2000-01-11 | 16,720 | 16,800 | 15,610 | 15,690 | 40,500 | 7,845 |
| 2000-01-07 | 16,200 | 16,200 | 15,800 | 16,120 | 22,900 | 8,060 |
| 2000-01-06 | 16,010 | 16,700 | 15,800 | 15,800 | 58,100 | 7,900 |
| 2000-01-05 | 16,630 | 16,630 | 15,380 | 15,810 | 20,400 | 7,905 |
| 2000-01-04 | 16,500 | 16,600 | 16,200 | 16,430 | 24,100 | 8,215 |
分割・併合履歴 ： [2024-02-19]1株→2株 [1995-02-15]1株→1.1株 [1992-02-17]1株→1.1株 [1991-02-15]1株→1.1株 [1990-02-15]1株→1.1株 [1989-02-15]1株→1.15株
