9983 (株)ファーストリテイリング 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 | 22,400 | 22,500 | 21,650 | 22,380 | 90,700 | 3,730 |
| 2000-12-28 | 23,530 | 23,700 | 23,220 | 23,270 | 108,700 | 3,878.33 |
| 2000-12-27 | 23,000 | 23,990 | 22,470 | 23,530 | 155,500 | 3,921.67 |
| 2000-12-26 | 24,600 | 24,600 | 23,570 | 23,570 | 62,500 | 3,928.33 |
| 2000-12-25 | 25,650 | 25,650 | 24,380 | 24,600 | 90,300 | 4,100 |
| 2000-12-22 | 25,450 | 25,880 | 25,230 | 25,370 | 175,100 | 4,228.33 |
| 2000-12-21 | 24,500 | 25,400 | 24,040 | 25,040 | 272,400 | 4,173.33 |
| 2000-12-20 | 22,400 | 26,000 | 22,400 | 24,990 | 610,400 | 4,165 |
| 2000-12-19 | 25,400 | 25,700 | 25,400 | 25,400 | 339,500 | 4,233.33 |
| 2000-12-18 | 28,290 | 28,580 | 27,700 | 28,400 | 100,400 | 4,733.33 |
| 2000-12-15 | 28,000 | 28,150 | 27,560 | 28,120 | 98,000 | 4,686.67 |
| 2000-12-14 | 28,850 | 29,050 | 28,160 | 28,270 | 75,000 | 4,711.67 |
| 2000-12-13 | 29,000 | 29,350 | 28,710 | 29,150 | 158,300 | 4,858.33 |
| 2000-12-12 | 29,500 | 29,700 | 28,850 | 29,050 | 242,400 | 4,841.67 |
| 2000-12-11 | 28,330 | 28,450 | 27,650 | 28,000 | 51,200 | 4,666.67 |
| 2000-12-08 | 28,110 | 28,500 | 28,060 | 28,180 | 114,400 | 4,696.67 |
| 2000-12-07 | 28,000 | 28,100 | 27,600 | 28,100 | 70,700 | 4,683.33 |
| 2000-12-06 | 28,000 | 28,800 | 28,000 | 28,600 | 188,900 | 4,766.67 |
| 2000-12-05 | 27,300 | 28,100 | 27,020 | 27,400 | 152,400 | 4,566.67 |
| 2000-12-04 | 28,100 | 28,450 | 27,210 | 27,400 | 165,100 | 4,566.67 |
| 2000-12-01 | 26,800 | 28,400 | 26,550 | 27,800 | 195,000 | 4,633.33 |
| 2000-11-30 | 27,000 | 27,100 | 26,700 | 27,040 | 221,900 | 4,506.67 |
| 2000-11-29 | 27,000 | 27,190 | 26,950 | 27,000 | 113,500 | 4,500 |
| 2000-11-28 | 27,510 | 27,510 | 27,100 | 27,220 | 80,300 | 4,536.67 |
| 2000-11-27 | 28,800 | 28,800 | 27,800 | 27,810 | 83,300 | 4,635 |
| 2000-11-24 | 27,300 | 29,600 | 27,010 | 28,500 | 148,200 | 4,750 |
| 2000-11-22 | 26,990 | 27,300 | 26,800 | 27,000 | 109,200 | 4,500 |
| 2000-11-21 | 26,020 | 27,400 | 25,840 | 27,050 | 244,500 | 4,508.33 |
| 2000-11-20 | 28,000 | 28,000 | 26,700 | 27,200 | 110,200 | 4,533.33 |
| 2000-11-17 | 28,250 | 28,300 | 28,000 | 28,290 | 53,000 | 4,715 |
| 2000-11-16 | 28,500 | 28,600 | 28,050 | 28,250 | 81,100 | 4,708.33 |
| 2000-11-15 | 29,440 | 29,450 | 28,500 | 28,800 | 109,600 | 4,800 |
| 2000-11-14 | 29,260 | 29,500 | 28,960 | 29,140 | 97,300 | 4,856.67 |
| 2000-11-13 | 28,500 | 29,550 | 27,600 | 29,260 | 106,200 | 4,876.67 |
| 2000-11-10 | 29,700 | 29,900 | 29,200 | 29,500 | 108,700 | 4,916.67 |
| 2000-11-09 | 29,050 | 29,800 | 29,050 | 29,670 | 75,100 | 4,945 |
| 2000-11-08 | 29,900 | 30,500 | 29,500 | 29,950 | 160,400 | 4,991.67 |
| 2000-11-07 | 30,600 | 32,200 | 30,050 | 30,200 | 197,600 | 5,033.33 |
| 2000-11-06 | 28,800 | 31,900 | 28,700 | 31,800 | 292,700 | 5,300 |
| 2000-11-02 | 29,300 | 30,100 | 28,710 | 29,000 | 313,900 | 4,833.33 |
| 2000-11-01 | 27,100 | 29,700 | 26,900 | 29,300 | 246,200 | 4,883.33 |
| 2000-10-31 | 25,750 | 26,880 | 25,700 | 26,850 | 105,000 | 4,475 |
| 2000-10-30 | 26,800 | 26,800 | 25,450 | 26,110 | 115,700 | 4,351.67 |
| 2000-10-27 | 26,000 | 27,300 | 25,900 | 26,650 | 280,700 | 4,441.67 |
| 2000-10-26 | 23,600 | 26,110 | 23,600 | 26,000 | 185,200 | 4,333.33 |
| 2000-10-25 | 24,000 | 24,450 | 23,790 | 24,450 | 144,700 | 4,075 |
| 2000-10-24 | 24,190 | 24,900 | 23,900 | 23,990 | 131,000 | 3,998.33 |
| 2000-10-23 | 25,900 | 26,100 | 23,590 | 23,590 | 101,700 | 3,931.67 |
| 2000-10-20 | 26,300 | 26,400 | 25,550 | 25,600 | 135,100 | 4,266.67 |
| 2000-10-19 | 25,510 | 26,200 | 25,100 | 26,000 | 155,100 | 4,333.33 |
| 2000-10-18 | 25,000 | 26,150 | 25,000 | 25,800 | 123,100 | 4,300 |
| 2000-10-17 | 25,600 | 25,880 | 24,380 | 25,000 | 156,800 | 4,166.67 |
| 2000-10-16 | 27,000 | 27,100 | 26,000 | 26,180 | 206,600 | 4,363.33 |
| 2000-10-13 | 25,980 | 26,800 | 25,710 | 26,400 | 115,000 | 4,400 |
| 2000-10-12 | 26,000 | 26,650 | 25,500 | 26,590 | 235,400 | 4,431.67 |
| 2000-10-11 | 24,700 | 26,700 | 24,700 | 26,650 | 393,100 | 4,441.67 |
| 2000-10-10 | 24,990 | 26,400 | 24,610 | 24,900 | 205,900 | 4,150 |
| 2000-10-06 | 26,000 | 26,500 | 25,200 | 26,190 | 198,400 | 4,365 |
| 2000-10-05 | 26,100 | 27,050 | 24,960 | 25,790 | 427,400 | 4,298.33 |
| 2000-10-04 | 24,200 | 26,200 | 24,010 | 25,840 | 576,400 | 4,306.67 |
| 2000-10-03 | 22,000 | 23,900 | 21,680 | 23,900 | 287,800 | 3,983.33 |
| 2000-10-02 | 22,000 | 22,100 | 21,500 | 22,100 | 132,400 | 3,683.33 |
| 2000-09-29 | 21,000 | 22,200 | 20,700 | 22,000 | 230,600 | 3,666.67 |
| 2000-09-28 | 21,000 | 21,700 | 20,700 | 20,700 | 92,700 | 3,450 |
| 2000-09-27 | 21,000 | 22,000 | 20,620 | 21,000 | 111,700 | 3,500 |
| 2000-09-26 | 20,630 | 21,390 | 20,330 | 21,000 | 88,000 | 3,500 |
| 2000-09-25 | 21,000 | 21,180 | 19,830 | 19,830 | 95,500 | 3,305 |
| 2000-09-22 | 22,000 | 22,000 | 20,590 | 20,990 | 104,400 | 3,498.33 |
| 2000-09-21 | 21,400 | 23,400 | 21,300 | 22,300 | 490,400 | 3,716.67 |
| 2000-09-20 | 19,800 | 21,380 | 19,300 | 21,100 | 212,400 | 3,516.67 |
| 2000-09-19 | 18,500 | 19,500 | 18,200 | 19,500 | 109,100 | 3,250 |
| 2000-09-18 | 18,600 | 18,600 | 18,300 | 18,500 | 59,700 | 3,083.33 |
| 2000-09-14 | 18,270 | 18,500 | 17,900 | 18,500 | 115,000 | 3,083.33 |
| 2000-09-13 | 18,100 | 18,100 | 17,790 | 17,920 | 20,100 | 2,986.67 |
| 2000-09-12 | 18,790 | 18,790 | 17,700 | 18,000 | 158,300 | 3,000 |
| 2000-09-11 | 18,200 | 18,750 | 18,050 | 18,600 | 150,200 | 3,100 |
| 2000-09-08 | 18,300 | 18,400 | 17,950 | 18,120 | 208,100 | 3,020 |
| 2000-09-07 | 17,710 | 17,800 | 17,550 | 17,700 | 107,800 | 2,950 |
| 2000-09-06 | 17,100 | 17,550 | 17,090 | 17,550 | 61,000 | 2,925 |
| 2000-09-05 | 16,950 | 17,290 | 16,850 | 17,110 | 125,300 | 2,851.67 |
| 2000-09-04 | 16,560 | 17,200 | 16,550 | 16,950 | 168,800 | 2,825 |
| 2000-09-01 | 17,200 | 17,590 | 17,200 | 17,360 | 144,300 | 2,893.33 |
| 2000-08-31 | 17,500 | 17,600 | 17,050 | 17,120 | 109,700 | 2,853.33 |
| 2000-08-30 | 18,100 | 18,300 | 17,800 | 17,890 | 57,200 | 2,981.67 |
| 2000-08-29 | 18,990 | 18,990 | 18,210 | 18,500 | 98,200 | 3,083.33 |
| 2000-08-28 | 18,490 | 19,100 | 17,000 | 18,790 | 523,700 | 3,131.67 |
| 2000-08-25 | 36,300 | 36,950 | 35,600 | 36,650 | 158,700 | 3,054.17 |
| 2000-08-24 | 34,550 | 35,450 | 34,550 | 35,100 | 123,900 | 2,925 |
| 2000-08-23 | 35,500 | 35,600 | 34,250 | 34,500 | 89,400 | 2,875 |
| 2000-08-22 | 35,700 | 35,700 | 34,600 | 35,500 | 101,700 | 2,958.33 |
| 2000-08-21 | 35,300 | 35,700 | 35,200 | 35,700 | 43,000 | 2,975 |
| 2000-08-18 | 36,200 | 36,200 | 35,200 | 35,700 | 87,000 | 2,975 |
| 2000-08-17 | 36,000 | 37,000 | 34,500 | 37,000 | 119,100 | 3,083.33 |
| 2000-08-16 | 36,950 | 37,350 | 36,050 | 36,800 | 149,200 | 3,066.67 |
| 2000-08-15 | 39,000 | 40,200 | 37,500 | 38,550 | 89,300 | 3,212.50 |
| 2000-08-14 | 37,150 | 39,500 | 37,150 | 38,900 | 62,900 | 3,241.67 |
| 2000-08-11 | 38,200 | 38,300 | 37,300 | 37,950 | 59,000 | 3,162.50 |
| 2000-08-10 | 37,600 | 38,700 | 37,000 | 38,200 | 70,500 | 3,183.33 |
| 2000-08-09 | 36,800 | 39,100 | 36,800 | 38,000 | 96,000 | 3,166.67 |
| 2000-08-08 | 38,800 | 38,800 | 37,000 | 37,500 | 70,900 | 3,125 |
| 2000-08-07 | 36,200 | 39,000 | 36,100 | 38,800 | 125,700 | 3,233.33 |
| 2000-08-04 | 34,000 | 35,600 | 32,000 | 35,000 | 270,800 | 2,916.67 |
| 2000-08-03 | 37,100 | 37,150 | 34,800 | 35,350 | 135,300 | 2,945.83 |
| 2000-08-02 | 39,500 | 39,500 | 37,600 | 38,300 | 38,400 | 3,191.67 |
| 2000-08-01 | 40,000 | 40,000 | 38,700 | 39,100 | 62,600 | 3,258.33 |
| 2000-07-31 | 38,000 | 39,500 | 36,500 | 39,500 | 39,600 | 3,291.67 |
| 2000-07-28 | 39,000 | 39,400 | 38,500 | 39,000 | 37,200 | 3,250 |
| 2000-07-27 | 39,300 | 39,900 | 38,600 | 39,200 | 37,200 | 3,266.67 |
| 2000-07-26 | 39,650 | 40,500 | 39,000 | 40,100 | 40,200 | 3,341.67 |
| 2000-07-25 | 39,300 | 40,950 | 39,000 | 39,650 | 71,400 | 3,304.17 |
| 2000-07-24 | 39,400 | 39,900 | 38,100 | 39,450 | 53,800 | 3,287.50 |
| 2000-07-21 | 41,000 | 41,250 | 36,500 | 39,000 | 156,700 | 3,250 |
| 2000-07-19 | 35,850 | 39,500 | 35,500 | 39,500 | 116,600 | 3,291.67 |
| 2000-07-18 | 35,950 | 38,300 | 33,950 | 37,050 | 222,300 | 3,087.50 |
| 2000-07-17 | 40,000 | 40,000 | 37,300 | 37,950 | 94,800 | 3,162.50 |
| 2000-07-14 | 41,400 | 41,750 | 39,700 | 40,300 | 78,000 | 3,358.33 |
| 2000-07-13 | 42,150 | 42,400 | 41,700 | 41,700 | 31,000 | 3,475 |
| 2000-07-12 | 42,500 | 42,500 | 42,000 | 42,000 | 54,000 | 3,500 |
| 2000-07-11 | 42,000 | 42,200 | 41,800 | 41,900 | 85,600 | 3,491.67 |
| 2000-07-10 | 42,250 | 43,700 | 42,000 | 42,000 | 47,600 | 3,500 |
| 2000-07-07 | 43,000 | 43,000 | 42,050 | 42,150 | 18,500 | 3,512.50 |
| 2000-07-06 | 42,700 | 42,900 | 41,550 | 42,800 | 51,800 | 3,566.67 |
| 2000-07-05 | 43,800 | 44,000 | 42,600 | 43,300 | 62,700 | 3,608.33 |
| 2000-07-04 | 43,950 | 44,500 | 43,600 | 44,050 | 73,700 | 3,670.83 |
| 2000-07-03 | 44,000 | 44,000 | 42,650 | 43,350 | 88,400 | 3,612.50 |
| 2000-06-30 | 44,500 | 44,600 | 44,000 | 44,400 | 56,800 | 3,700 |
| 2000-06-29 | 45,300 | 45,300 | 44,050 | 45,100 | 71,200 | 3,758.33 |
| 2000-06-28 | 43,000 | 44,400 | 43,000 | 43,800 | 97,200 | 3,650 |
| 2000-06-27 | 41,200 | 42,400 | 41,200 | 42,400 | 106,900 | 3,533.33 |
| 2000-06-26 | 42,550 | 42,850 | 40,800 | 40,900 | 77,500 | 3,408.33 |
| 2000-06-23 | 41,500 | 43,000 | 41,100 | 41,650 | 165,900 | 3,470.83 |
| 2000-06-22 | 44,000 | 44,500 | 41,700 | 42,800 | 202,100 | 3,566.67 |
| 2000-06-21 | 46,000 | 46,000 | 44,100 | 44,700 | 120,100 | 3,725 |
| 2000-06-20 | 49,600 | 49,950 | 47,500 | 47,500 | 49,100 | 3,958.33 |
| 2000-06-19 | 49,450 | 50,500 | 49,100 | 49,100 | 99,100 | 4,091.67 |
| 2000-06-16 | 48,300 | 49,000 | 48,000 | 48,500 | 48,100 | 4,041.67 |
| 2000-06-15 | 47,500 | 47,500 | 46,100 | 47,500 | 86,200 | 3,958.33 |
| 2000-06-14 | 47,300 | 47,300 | 44,350 | 44,500 | 99,200 | 3,708.33 |
| 2000-06-13 | 45,400 | 45,900 | 44,000 | 45,600 | 47,100 | 3,800 |
| 2000-06-12 | 46,900 | 46,900 | 46,300 | 46,300 | 60,000 | 3,858.33 |
| 2000-06-09 | 47,200 | 47,500 | 46,100 | 46,350 | 62,600 | 3,862.50 |
| 2000-06-08 | 49,850 | 50,300 | 48,200 | 49,000 | 47,700 | 4,083.33 |
| 2000-06-07 | 49,200 | 50,000 | 49,200 | 49,850 | 61,700 | 4,154.17 |
| 2000-06-06 | 49,350 | 50,000 | 48,300 | 48,300 | 58,300 | 4,025 |
| 2000-06-05 | 48,150 | 49,000 | 47,750 | 47,850 | 49,300 | 3,987.50 |
| 2000-06-02 | 49,250 | 49,500 | 47,550 | 47,550 | 49,800 | 3,962.50 |
| 2000-06-01 | 45,650 | 48,950 | 45,000 | 48,950 | 50,400 | 4,079.17 |
| 2000-05-31 | 47,200 | 47,200 | 45,550 | 45,950 | 32,100 | 3,829.17 |
| 2000-05-30 | 44,400 | 47,300 | 44,350 | 45,400 | 38,300 | 3,783.33 |
| 2000-05-29 | 46,300 | 48,200 | 44,400 | 45,000 | 37,600 | 3,750 |
| 2000-05-26 | 42,450 | 46,000 | 42,150 | 46,000 | 32,700 | 3,833.33 |
| 2000-05-25 | 44,400 | 45,200 | 41,050 | 43,000 | 129,900 | 3,583.33 |
| 2000-05-24 | 44,050 | 44,850 | 44,050 | 44,050 | 94,600 | 3,670.83 |
| 2000-05-23 | 50,000 | 50,000 | 46,500 | 47,050 | 35,200 | 3,920.83 |
| 2000-05-22 | 49,900 | 50,800 | 48,000 | 50,500 | 59,000 | 4,208.33 |
| 2000-05-19 | 51,000 | 51,100 | 49,300 | 51,100 | 51,000 | 4,258.33 |
| 2000-05-18 | 49,800 | 51,000 | 48,600 | 51,000 | 61,300 | 4,250 |
| 2000-05-17 | 51,500 | 51,500 | 48,350 | 49,650 | 66,300 | 4,137.50 |
| 2000-05-16 | 51,100 | 52,000 | 51,100 | 51,100 | 38,700 | 4,258.33 |
| 2000-05-15 | 51,000 | 51,600 | 50,400 | 51,000 | 44,200 | 4,250 |
| 2000-05-12 | 49,900 | 50,000 | 49,850 | 50,000 | 68,400 | 4,166.67 |
| 2000-05-11 | 48,600 | 48,900 | 46,000 | 47,000 | 81,800 | 3,916.67 |
| 2000-05-10 | 49,300 | 51,500 | 48,700 | 51,000 | 75,400 | 4,250 |
| 2000-05-09 | 52,000 | 53,400 | 49,600 | 49,900 | 110,100 | 4,158.33 |
| 2000-05-08 | 53,500 | 56,000 | 52,000 | 54,000 | 170,600 | 4,500 |
| 2000-05-02 | 51,500 | 54,300 | 50,600 | 53,300 | 142,100 | 4,441.67 |
| 2000-05-01 | 47,000 | 50,600 | 46,900 | 50,600 | 106,700 | 4,216.67 |
| 2000-04-28 | 48,000 | 48,250 | 45,300 | 47,600 | 80,300 | 3,966.67 |
| 2000-04-27 | 48,000 | 48,900 | 47,800 | 48,250 | 65,900 | 4,020.83 |
| 2000-04-26 | 48,000 | 49,500 | 47,800 | 48,000 | 120,400 | 4,000 |
| 2000-04-25 | 47,950 | 48,200 | 47,250 | 47,650 | 66,400 | 3,970.83 |
| 2000-04-24 | 48,500 | 48,500 | 47,250 | 48,200 | 54,400 | 4,016.67 |
| 2000-04-21 | 47,250 | 47,250 | 46,400 | 47,250 | 147,700 | 3,937.50 |
| 2000-04-20 | 44,000 | 44,250 | 43,950 | 44,250 | 56,200 | 3,687.50 |
| 2000-04-19 | 39,450 | 41,250 | 39,400 | 41,250 | 67,500 | 3,437.50 |
| 2000-04-18 | 41,750 | 42,400 | 38,000 | 38,250 | 140,400 | 3,187.50 |
| 2000-04-17 | 41,000 | 41,000 | 41,000 | 41,000 | 12,500 | 3,416.67 |
| 2000-04-14 | 42,000 | 44,500 | 42,000 | 44,000 | 99,900 | 3,666.67 |
| 2000-04-13 | 47,000 | 47,050 | 45,000 | 45,000 | 69,700 | 3,750 |
| 2000-04-12 | 48,750 | 48,750 | 46,500 | 48,000 | 123,900 | 4,000 |
| 2000-04-11 | 48,050 | 48,500 | 47,000 | 48,500 | 123,400 | 4,041.67 |
| 2000-04-10 | 46,850 | 48,950 | 46,800 | 48,950 | 118,900 | 4,079.17 |
| 2000-04-07 | 45,000 | 46,000 | 44,550 | 45,950 | 112,700 | 3,829.17 |
| 2000-04-06 | 44,350 | 45,000 | 43,500 | 43,600 | 95,100 | 3,633.33 |
| 2000-04-05 | 40,550 | 43,500 | 39,600 | 43,150 | 75,300 | 3,595.83 |
| 2000-04-04 | 43,550 | 43,700 | 41,450 | 41,450 | 88,100 | 3,454.17 |
| 2000-04-03 | 42,750 | 46,300 | 42,750 | 44,300 | 147,000 | 3,691.67 |
| 2000-03-31 | 43,300 | 45,500 | 41,400 | 45,150 | 124,800 | 3,762.50 |
| 2000-03-30 | 42,400 | 44,500 | 42,400 | 43,000 | 107,400 | 3,583.33 |
| 2000-03-29 | 41,650 | 43,700 | 41,100 | 42,100 | 107,000 | 3,508.33 |
| 2000-03-28 | 41,300 | 41,300 | 39,600 | 40,750 | 76,600 | 3,395.83 |
| 2000-03-27 | 39,800 | 41,000 | 38,500 | 41,000 | 96,400 | 3,416.67 |
| 2000-03-24 | 38,800 | 39,100 | 37,600 | 38,000 | 43,600 | 3,166.67 |
| 2000-03-23 | 42,200 | 42,400 | 39,800 | 40,000 | 117,600 | 3,333.33 |
| 2000-03-22 | 42,700 | 43,500 | 41,500 | 42,800 | 351,800 | 3,566.67 |
| 2000-03-21 | 40,000 | 41,200 | 39,400 | 41,200 | 197,300 | 3,433.33 |
| 2000-03-17 | 38,400 | 39,050 | 37,500 | 38,200 | 168,500 | 3,183.33 |
| 2000-03-16 | 36,900 | 37,700 | 35,600 | 37,500 | 106,700 | 3,125 |
| 2000-03-15 | 33,300 | 36,000 | 33,000 | 36,000 | 52,700 | 3,000 |
| 2000-03-14 | 31,800 | 34,000 | 31,000 | 33,000 | 86,800 | 2,750 |
| 2000-03-13 | 35,900 | 35,900 | 32,100 | 32,100 | 112,600 | 2,675 |
| 2000-03-10 | 35,600 | 36,100 | 35,100 | 35,100 | 113,000 | 2,925 |
| 2000-03-09 | 34,950 | 35,300 | 34,650 | 35,300 | 57,400 | 2,941.67 |
| 2000-03-08 | 34,900 | 34,900 | 34,000 | 34,600 | 73,000 | 2,883.33 |
| 2000-03-07 | 34,950 | 34,950 | 34,000 | 34,500 | 165,300 | 2,875 |
| 2000-03-06 | 34,050 | 34,050 | 33,600 | 34,050 | 169,300 | 2,837.50 |
| 2000-03-03 | 32,200 | 32,700 | 31,000 | 31,000 | 208,300 | 2,583.33 |
| 2000-03-02 | 33,000 | 33,150 | 31,000 | 31,000 | 54,100 | 2,583.33 |
| 2000-03-01 | 32,450 | 33,000 | 31,800 | 32,500 | 89,300 | 2,708.33 |
| 2000-02-29 | 30,800 | 31,850 | 30,800 | 31,250 | 133,100 | 2,604.17 |
| 2000-02-28 | 33,550 | 33,600 | 32,500 | 32,600 | 96,300 | 2,716.67 |
| 2000-02-25 | 32,200 | 34,500 | 32,200 | 34,450 | 116,900 | 2,870.83 |
| 2000-02-24 | 32,100 | 33,900 | 32,100 | 32,200 | 112,600 | 2,683.33 |
| 2000-02-23 | 31,000 | 31,350 | 29,900 | 30,950 | 194,500 | 2,579.17 |
| 2000-02-22 | 32,550 | 33,250 | 30,700 | 31,200 | 191,500 | 2,600 |
| 2000-02-21 | 34,600 | 34,850 | 32,450 | 32,550 | 116,400 | 2,712.50 |
| 2000-02-18 | 35,600 | 36,050 | 34,550 | 34,900 | 135,600 | 2,908.33 |
| 2000-02-17 | 35,250 | 35,500 | 34,000 | 34,500 | 122,500 | 2,875 |
| 2000-02-16 | 33,900 | 36,550 | 33,800 | 35,850 | 120,900 | 2,987.50 |
| 2000-02-15 | 36,250 | 36,250 | 33,850 | 34,900 | 148,300 | 2,908.33 |
| 2000-02-14 | 36,300 | 37,050 | 35,900 | 36,550 | 161,600 | 3,045.83 |
| 2000-02-10 | 37,350 | 37,500 | 35,450 | 36,350 | 106,400 | 3,029.17 |
| 2000-02-09 | 38,050 | 38,050 | 36,500 | 37,350 | 174,200 | 3,112.50 |
| 2000-02-08 | 35,000 | 37,450 | 35,000 | 37,450 | 210,600 | 3,120.83 |
| 2000-02-07 | 34,250 | 35,000 | 33,800 | 34,450 | 161,900 | 2,870.83 |
| 2000-02-04 | 36,000 | 36,200 | 34,600 | 35,450 | 152,900 | 2,954.17 |
| 2000-02-03 | 36,400 | 36,750 | 34,900 | 35,500 | 119,600 | 2,958.33 |
| 2000-02-02 | 37,700 | 37,900 | 36,700 | 37,000 | 109,900 | 3,083.33 |
| 2000-02-01 | 37,450 | 37,900 | 36,400 | 37,450 | 152,500 | 3,120.83 |
| 2000-01-31 | 36,000 | 37,300 | 35,800 | 36,500 | 72,600 | 3,041.67 |
| 2000-01-28 | 37,400 | 38,050 | 35,900 | 36,000 | 134,800 | 3,000 |
| 2000-01-27 | 35,900 | 37,000 | 35,900 | 36,500 | 87,900 | 3,041.67 |
| 2000-01-26 | 37,100 | 37,400 | 36,100 | 36,500 | 99,900 | 3,041.67 |
| 2000-01-25 | 37,600 | 38,050 | 37,250 | 37,400 | 84,100 | 3,116.67 |
| 2000-01-24 | 37,500 | 38,550 | 37,300 | 38,000 | 63,900 | 3,166.67 |
| 2000-01-21 | 40,000 | 40,100 | 37,050 | 37,300 | 153,000 | 3,108.33 |
| 2000-01-20 | 40,700 | 41,000 | 39,500 | 39,800 | 198,600 | 3,316.67 |
| 2000-01-19 | 38,000 | 38,000 | 37,100 | 38,000 | 196,800 | 3,166.67 |
| 2000-01-18 | 37,000 | 37,450 | 34,800 | 35,000 | 90,100 | 2,916.67 |
| 2000-01-17 | 36,750 | 37,350 | 36,500 | 37,000 | 64,700 | 3,083.33 |
| 2000-01-14 | 39,750 | 39,850 | 36,750 | 36,750 | 63,900 | 3,062.50 |
| 2000-01-13 | 37,700 | 39,850 | 37,700 | 39,750 | 65,400 | 3,312.50 |
| 2000-01-12 | 38,350 | 39,550 | 38,200 | 38,300 | 88,300 | 3,191.67 |
| 2000-01-11 | 40,550 | 40,850 | 39,600 | 40,300 | 107,700 | 3,358.33 |
| 2000-01-07 | 36,950 | 39,300 | 36,350 | 39,050 | 111,700 | 3,254.17 |
| 2000-01-06 | 41,650 | 41,650 | 39,000 | 39,500 | 91,700 | 3,291.67 |
| 2000-01-05 | 39,100 | 40,150 | 39,100 | 40,150 | 131,200 | 3,345.83 |
| 2000-01-04 | 41,600 | 42,100 | 40,900 | 42,100 | 40,900 | 3,508.33 |
分割・併合履歴 ： [2023-02-27]1株→3株 [2002-02-25]1株→2株 [2000-08-28]1株→2株 [1997-08-26]1株→1.1株 [1996-08-27]1株→1.1株 [1995-08-28]1株→2株 [1994-08-26]1株→1.5株
