9989 (株)サンドラッグ 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 | 3,780 | 3,780 | 3,700 | 3,700 | 28,200 | 462.50 |
| 2000-12-28 | 3,800 | 3,800 | 3,750 | 3,800 | 1,500 | 475 |
| 2000-12-27 | 3,800 | 3,850 | 3,800 | 3,850 | 900 | 481.25 |
| 2000-12-26 | 3,900 | 3,900 | 3,900 | 3,900 | 400 | 487.50 |
| 2000-12-25 | 4,150 | 4,150 | 4,080 | 4,150 | 8,500 | 518.75 |
| 2000-12-22 | 3,550 | 3,800 | 3,550 | 3,800 | 12,400 | 475 |
| 2000-12-21 | 3,600 | 3,630 | 3,550 | 3,590 | 30,200 | 448.75 |
| 2000-12-20 | 3,750 | 3,750 | 3,600 | 3,750 | 7,000 | 468.75 |
| 2000-12-19 | 3,710 | 3,950 | 3,600 | 3,900 | 30,500 | 487.50 |
| 2000-12-18 | 3,760 | 3,810 | 3,660 | 3,700 | 39,400 | 462.50 |
| 2000-12-15 | 3,800 | 3,910 | 3,800 | 3,910 | 20,200 | 488.75 |
| 2000-12-14 | 4,000 | 4,040 | 4,000 | 4,040 | 7,900 | 505 |
| 2000-12-13 | 3,900 | 4,110 | 3,850 | 4,110 | 10,800 | 513.75 |
| 2000-12-12 | 3,750 | 3,900 | 3,700 | 3,700 | 11,100 | 462.50 |
| 2000-12-11 | 3,650 | 3,700 | 3,570 | 3,610 | 8,500 | 451.25 |
| 2000-12-08 | 3,640 | 3,660 | 3,500 | 3,550 | 36,700 | 443.75 |
| 2000-12-07 | 4,100 | 4,100 | 3,680 | 3,680 | 14,500 | 460 |
| 2000-12-06 | 4,170 | 4,170 | 3,900 | 3,940 | 30,200 | 492.50 |
| 2000-12-05 | 3,460 | 3,670 | 3,430 | 3,670 | 82,500 | 458.75 |
| 2000-12-04 | 3,290 | 3,410 | 3,200 | 3,410 | 57,100 | 426.25 |
| 2000-12-01 | 3,310 | 3,310 | 3,150 | 3,240 | 34,800 | 405 |
| 2000-11-30 | 3,390 | 3,450 | 3,110 | 3,360 | 37,100 | 420 |
| 2000-11-29 | 3,590 | 3,610 | 3,340 | 3,340 | 20,300 | 417.50 |
| 2000-11-28 | 3,690 | 3,770 | 3,580 | 3,630 | 110,500 | 453.75 |
| 2000-11-27 | 3,700 | 3,800 | 3,650 | 3,790 | 37,500 | 473.75 |
| 2000-11-24 | 3,740 | 3,790 | 3,660 | 3,730 | 6,000 | 466.25 |
| 2000-11-22 | 4,150 | 4,200 | 4,100 | 4,140 | 32,000 | 517.50 |
| 2000-11-21 | 4,350 | 4,350 | 4,160 | 4,300 | 10,400 | 537.50 |
| 2000-11-20 | 4,480 | 4,780 | 4,450 | 4,500 | 14,800 | 562.50 |
| 2000-11-17 | 4,580 | 4,630 | 4,430 | 4,430 | 22,900 | 553.75 |
| 2000-11-16 | 5,100 | 5,150 | 4,930 | 4,930 | 19,200 | 616.25 |
| 2000-11-15 | 5,440 | 5,500 | 5,280 | 5,300 | 26,800 | 662.50 |
| 2000-11-14 | 5,290 | 5,390 | 5,290 | 5,380 | 4,100 | 672.50 |
| 2000-11-13 | 5,300 | 5,600 | 5,200 | 5,390 | 8,900 | 673.75 |
| 2000-11-10 | 5,600 | 5,700 | 5,600 | 5,690 | 3,200 | 711.25 |
| 2000-11-09 | 5,730 | 5,750 | 5,500 | 5,500 | 15,700 | 687.50 |
| 2000-11-08 | 5,770 | 6,000 | 5,770 | 5,930 | 3,300 | 741.25 |
| 2000-11-07 | 5,930 | 5,970 | 5,650 | 5,970 | 24,300 | 746.25 |
| 2000-11-06 | 5,610 | 5,850 | 5,610 | 5,830 | 47,500 | 728.75 |
| 2000-11-02 | 5,500 | 5,600 | 5,500 | 5,560 | 17,000 | 695 |
| 2000-11-01 | 5,500 | 5,530 | 5,490 | 5,500 | 40,100 | 687.50 |
| 2000-10-31 | 5,490 | 5,490 | 5,200 | 5,420 | 10,100 | 677.50 |
| 2000-10-30 | 5,900 | 5,900 | 5,630 | 5,730 | 3,100 | 716.25 |
| 2000-10-27 | 6,200 | 6,230 | 5,950 | 5,990 | 21,300 | 748.75 |
| 2000-10-26 | 6,490 | 6,490 | 6,280 | 6,280 | 17,200 | 785 |
| 2000-10-25 | 6,700 | 6,700 | 6,550 | 6,610 | 8,800 | 826.25 |
| 2000-10-24 | 6,700 | 6,700 | 6,680 | 6,680 | 900 | 835 |
| 2000-10-23 | 6,750 | 6,750 | 6,460 | 6,720 | 3,500 | 840 |
| 2000-10-20 | 6,780 | 6,900 | 6,770 | 6,800 | 4,300 | 850 |
| 2000-10-19 | 6,800 | 7,000 | 6,800 | 7,000 | 20,300 | 875 |
| 2000-10-18 | 6,800 | 6,800 | 6,700 | 6,800 | 6,900 | 850 |
| 2000-10-17 | 7,100 | 7,110 | 7,000 | 7,000 | 41,500 | 875 |
| 2000-10-16 | 7,100 | 7,230 | 7,100 | 7,230 | 34,800 | 903.75 |
| 2000-10-13 | 7,100 | 7,100 | 6,990 | 7,090 | 44,900 | 886.25 |
| 2000-10-12 | 7,230 | 7,230 | 7,100 | 7,100 | 27,100 | 887.50 |
| 2000-10-11 | 7,250 | 7,270 | 7,230 | 7,230 | 38,000 | 903.75 |
| 2000-10-10 | 7,480 | 7,480 | 7,200 | 7,250 | 15,000 | 906.25 |
| 2000-10-06 | 7,380 | 7,380 | 7,380 | 7,380 | 100 | 922.50 |
| 2000-10-05 | 7,200 | 7,400 | 7,200 | 7,400 | 600 | 925 |
| 2000-10-04 | 7,500 | 7,500 | 7,380 | 7,380 | 3,200 | 922.50 |
| 2000-10-03 | 7,250 | 7,380 | 7,250 | 7,380 | 11,900 | 922.50 |
| 2000-10-02 | 6,950 | 7,200 | 6,900 | 7,200 | 8,900 | 900 |
| 2000-09-29 | 7,000 | 7,100 | 6,950 | 6,950 | 7,800 | 868.75 |
| 2000-09-28 | 6,860 | 6,900 | 6,810 | 6,900 | 3,000 | 862.50 |
| 2000-09-27 | 6,800 | 6,880 | 6,800 | 6,850 | 5,000 | 856.25 |
| 2000-09-26 | 7,250 | 7,250 | 6,700 | 7,030 | 3,800 | 878.75 |
| 2000-09-25 | 7,740 | 7,740 | 7,400 | 7,400 | 3,200 | 925 |
| 2000-09-22 | 7,750 | 7,750 | 7,480 | 7,600 | 29,700 | 950 |
| 2000-09-21 | 7,600 | 7,900 | 7,590 | 7,700 | 15,100 | 962.50 |
| 2000-09-20 | 7,290 | 7,750 | 7,290 | 7,500 | 6,000 | 937.50 |
| 2000-09-19 | 7,500 | 7,500 | 7,210 | 7,300 | 4,900 | 912.50 |
| 2000-09-18 | 7,500 | 7,530 | 7,480 | 7,500 | 17,600 | 937.50 |
| 2000-09-14 | 7,110 | 7,700 | 7,110 | 7,550 | 7,800 | 943.75 |
| 2000-09-13 | 6,750 | 7,370 | 6,750 | 7,100 | 31,400 | 887.50 |
| 2000-09-12 | 7,200 | 7,200 | 6,700 | 6,810 | 37,100 | 851.25 |
| 2000-09-11 | 6,990 | 7,260 | 6,990 | 7,260 | 3,900 | 907.50 |
| 2000-09-08 | 7,340 | 7,500 | 7,300 | 7,440 | 26,400 | 930 |
| 2000-09-07 | 7,490 | 7,490 | 7,200 | 7,300 | 7,100 | 912.50 |
| 2000-09-06 | 7,750 | 7,750 | 7,550 | 7,550 | 4,100 | 943.75 |
| 2000-09-05 | 7,490 | 7,830 | 7,490 | 7,800 | 5,400 | 975 |
| 2000-09-04 | 7,710 | 7,710 | 7,310 | 7,690 | 1,500 | 961.25 |
| 2000-09-01 | 7,800 | 7,900 | 7,710 | 7,710 | 9,100 | 963.75 |
| 2000-08-31 | 7,900 | 7,900 | 7,780 | 7,780 | 9,000 | 972.50 |
| 2000-08-30 | 8,000 | 8,000 | 7,620 | 7,620 | 19,400 | 952.50 |
| 2000-08-29 | 8,000 | 8,000 | 7,880 | 7,940 | 27,300 | 992.50 |
| 2000-08-28 | 7,670 | 7,670 | 7,500 | 7,600 | 18,300 | 950 |
| 2000-08-25 | 7,630 | 7,630 | 7,500 | 7,560 | 5,600 | 945 |
| 2000-08-24 | 7,670 | 7,670 | 7,600 | 7,630 | 26,300 | 953.75 |
| 2000-08-23 | 7,670 | 7,700 | 7,670 | 7,700 | 12,600 | 962.50 |
| 2000-08-22 | 7,900 | 7,900 | 7,700 | 7,900 | 21,100 | 987.50 |
| 2000-08-21 | 7,750 | 7,990 | 7,750 | 7,900 | 46,200 | 987.50 |
| 2000-08-18 | 7,850 | 7,850 | 7,750 | 7,750 | 17,400 | 968.75 |
| 2000-08-17 | 8,000 | 8,000 | 7,900 | 7,900 | 21,400 | 987.50 |
| 2000-08-16 | 8,000 | 8,050 | 7,970 | 8,050 | 20,000 | 1,006.25 |
| 2000-08-15 | 8,100 | 8,240 | 7,860 | 7,860 | 12,500 | 982.50 |
| 2000-08-14 | 8,200 | 8,450 | 8,000 | 8,000 | 25,200 | 1,000 |
| 2000-08-11 | 8,310 | 8,350 | 8,200 | 8,350 | 11,400 | 1,043.75 |
| 2000-08-10 | 8,000 | 8,310 | 8,000 | 8,310 | 9,500 | 1,038.75 |
| 2000-08-09 | 7,650 | 7,930 | 7,650 | 7,910 | 3,300 | 988.75 |
| 2000-08-08 | 7,500 | 7,610 | 7,500 | 7,600 | 9,800 | 950 |
| 2000-08-07 | 7,470 | 8,000 | 7,470 | 7,700 | 6,000 | 962.50 |
| 2000-08-04 | 7,700 | 7,700 | 7,500 | 7,500 | 13,000 | 937.50 |
| 2000-08-03 | 7,400 | 7,400 | 7,200 | 7,350 | 12,200 | 918.75 |
| 2000-08-02 | 7,080 | 7,550 | 7,080 | 7,450 | 8,200 | 931.25 |
| 2000-08-01 | 6,990 | 7,160 | 6,990 | 7,080 | 22,800 | 885 |
| 2000-07-31 | 7,000 | 7,000 | 7,000 | 7,000 | 10,200 | 875 |
| 2000-07-28 | 7,000 | 7,000 | 6,700 | 6,700 | 2,700 | 837.50 |
| 2000-07-27 | 7,100 | 7,100 | 7,000 | 7,000 | 300 | 875 |
| 2000-07-26 | 7,310 | 7,310 | 7,100 | 7,100 | 14,900 | 887.50 |
| 2000-07-25 | 7,200 | 7,350 | 7,200 | 7,300 | 26,800 | 912.50 |
| 2000-07-24 | 7,000 | 7,150 | 7,000 | 7,100 | 13,200 | 887.50 |
| 2000-07-21 | 7,200 | 7,200 | 7,000 | 7,000 | 2,300 | 875 |
| 2000-07-19 | 7,400 | 7,400 | 7,240 | 7,240 | 5,300 | 905 |
| 2000-07-18 | 7,660 | 7,730 | 7,500 | 7,500 | 13,500 | 937.50 |
| 2000-07-17 | 7,740 | 7,800 | 7,620 | 7,660 | 1,500 | 957.50 |
| 2000-07-14 | 8,000 | 8,000 | 7,800 | 7,840 | 11,900 | 980 |
| 2000-07-13 | 7,720 | 7,750 | 7,620 | 7,630 | 3,600 | 953.75 |
| 2000-07-12 | 7,970 | 7,970 | 7,670 | 7,720 | 7,500 | 965 |
| 2000-07-11 | 7,980 | 7,980 | 7,960 | 7,970 | 3,000 | 996.25 |
| 2000-07-10 | 8,020 | 8,020 | 7,960 | 8,000 | 8,900 | 1,000 |
| 2000-07-07 | 8,230 | 8,230 | 8,020 | 8,020 | 10,100 | 1,002.50 |
| 2000-07-06 | 8,490 | 8,490 | 8,230 | 8,230 | 6,300 | 1,028.75 |
| 2000-07-05 | 8,450 | 8,490 | 8,290 | 8,490 | 16,500 | 1,061.25 |
| 2000-07-04 | 8,270 | 8,490 | 8,270 | 8,320 | 2,100 | 1,040 |
| 2000-07-03 | 8,200 | 8,500 | 8,200 | 8,470 | 3,800 | 1,058.75 |
| 2000-06-30 | 8,290 | 8,290 | 8,150 | 8,190 | 2,800 | 1,023.75 |
| 2000-06-29 | 8,020 | 8,200 | 8,020 | 8,200 | 14,600 | 1,025 |
| 2000-06-28 | 8,400 | 8,400 | 8,020 | 8,020 | 4,200 | 1,002.50 |
| 2000-06-27 | 8,500 | 8,500 | 8,300 | 8,400 | 8,000 | 1,050 |
| 2000-06-26 | 8,460 | 8,500 | 8,250 | 8,400 | 13,000 | 1,050 |
| 2000-06-23 | 8,160 | 8,180 | 8,090 | 8,160 | 12,400 | 1,020 |
| 2000-06-22 | 8,400 | 8,400 | 7,730 | 8,000 | 8,800 | 1,000 |
| 2000-06-21 | 7,920 | 8,000 | 7,920 | 8,000 | 27,800 | 1,000 |
| 2000-06-20 | 8,070 | 8,200 | 7,800 | 7,840 | 26,300 | 980 |
| 2000-06-19 | 8,300 | 8,350 | 8,240 | 8,270 | 19,200 | 1,033.75 |
| 2000-06-16 | 9,100 | 9,100 | 8,600 | 8,600 | 6,800 | 1,075 |
| 2000-06-15 | 8,800 | 9,200 | 8,700 | 9,200 | 15,200 | 1,150 |
| 2000-06-14 | 8,940 | 9,100 | 8,900 | 9,000 | 10,800 | 1,125 |
| 2000-06-13 | 8,900 | 9,080 | 8,850 | 9,040 | 22,200 | 1,130 |
| 2000-06-12 | 9,010 | 9,100 | 9,010 | 9,080 | 6,900 | 1,135 |
| 2000-06-09 | 8,690 | 9,000 | 8,690 | 9,000 | 10,400 | 1,125 |
| 2000-06-08 | 8,450 | 8,710 | 8,450 | 8,700 | 8,400 | 1,087.50 |
| 2000-06-07 | 8,200 | 8,350 | 8,000 | 8,250 | 19,500 | 1,031.25 |
| 2000-06-06 | 9,100 | 9,100 | 9,000 | 9,000 | 4,100 | 1,125 |
| 2000-06-05 | 8,760 | 9,280 | 8,730 | 9,200 | 11,700 | 1,150 |
| 2000-06-02 | 8,890 | 9,000 | 8,420 | 8,590 | 27,300 | 1,073.75 |
| 2000-06-01 | 8,670 | 8,900 | 8,670 | 8,890 | 17,700 | 1,111.25 |
| 2000-05-31 | 9,000 | 9,000 | 8,960 | 8,970 | 6,500 | 1,121.25 |
| 2000-05-30 | 9,100 | 9,100 | 9,080 | 9,080 | 15,900 | 1,135 |
| 2000-05-29 | 8,800 | 9,200 | 8,800 | 9,080 | 6,500 | 1,135 |
| 2000-05-26 | 8,900 | 8,900 | 8,850 | 8,900 | 2,900 | 1,112.50 |
| 2000-05-25 | 8,870 | 8,940 | 8,860 | 8,900 | 16,400 | 1,112.50 |
| 2000-05-24 | 8,900 | 9,000 | 8,730 | 8,970 | 31,100 | 1,121.25 |
| 2000-05-23 | 8,520 | 8,600 | 8,520 | 8,600 | 3,800 | 1,075 |
| 2000-05-22 | 8,880 | 8,890 | 8,000 | 8,350 | 36,900 | 1,043.75 |
| 2000-05-19 | 8,300 | 8,680 | 8,300 | 8,680 | 6,700 | 1,085 |
| 2000-05-18 | 8,960 | 8,960 | 8,780 | 8,800 | 27,500 | 1,100 |
| 2000-05-17 | 8,700 | 9,000 | 8,580 | 8,910 | 6,400 | 1,113.75 |
| 2000-05-16 | 8,400 | 8,600 | 8,400 | 8,500 | 10,800 | 1,062.50 |
| 2000-05-15 | 8,420 | 8,430 | 8,300 | 8,300 | 2,700 | 1,037.50 |
| 2000-05-12 | 8,270 | 8,380 | 8,250 | 8,300 | 15,400 | 1,037.50 |
| 2000-05-11 | 8,100 | 8,200 | 8,100 | 8,100 | 3,300 | 1,012.50 |
| 2000-05-10 | 8,480 | 8,500 | 8,290 | 8,400 | 11,100 | 1,050 |
| 2000-05-09 | 8,200 | 8,490 | 8,200 | 8,490 | 11,400 | 1,061.25 |
| 2000-05-08 | 8,100 | 8,200 | 8,100 | 8,200 | 8,000 | 1,025 |
| 2000-05-02 | 8,020 | 8,250 | 8,020 | 8,250 | 4,400 | 1,031.25 |
| 2000-05-01 | 8,000 | 8,150 | 8,000 | 8,020 | 4,300 | 1,002.50 |
| 2000-04-28 | 8,300 | 8,300 | 8,030 | 8,150 | 18,300 | 1,018.75 |
| 2000-04-27 | 7,800 | 8,000 | 7,800 | 8,000 | 52,100 | 1,000 |
| 2000-04-26 | 7,860 | 7,870 | 7,840 | 7,860 | 16,800 | 982.50 |
| 2000-04-25 | 7,890 | 7,890 | 7,800 | 7,840 | 9,000 | 980 |
| 2000-04-24 | 8,000 | 8,030 | 7,900 | 7,950 | 5,500 | 993.75 |
| 2000-04-21 | 7,900 | 8,000 | 7,890 | 8,000 | 32,100 | 1,000 |
| 2000-04-20 | 7,180 | 7,900 | 7,180 | 7,890 | 32,900 | 986.25 |
| 2000-04-19 | 7,300 | 7,400 | 7,180 | 7,250 | 19,700 | 906.25 |
| 2000-04-18 | 6,910 | 7,200 | 6,910 | 7,100 | 3,500 | 887.50 |
| 2000-04-17 | 7,000 | 7,000 | 6,850 | 6,880 | 2,400 | 860 |
| 2000-04-14 | 7,300 | 7,600 | 7,240 | 7,490 | 7,900 | 936.25 |
| 2000-04-13 | 6,990 | 7,200 | 6,870 | 7,130 | 17,600 | 891.25 |
| 2000-04-12 | 7,270 | 7,290 | 7,100 | 7,100 | 3,200 | 887.50 |
| 2000-04-11 | 7,920 | 7,920 | 7,620 | 7,670 | 19,800 | 958.75 |
| 2000-04-10 | 8,100 | 8,100 | 8,000 | 8,020 | 21,800 | 1,002.50 |
| 2000-04-07 | 7,370 | 8,000 | 7,370 | 8,000 | 21,500 | 1,000 |
| 2000-04-06 | 7,770 | 7,770 | 7,370 | 7,370 | 500 | 921.25 |
| 2000-04-05 | 7,900 | 7,900 | 7,550 | 7,790 | 12,000 | 973.75 |
| 2000-04-04 | 7,800 | 7,900 | 7,790 | 7,800 | 18,100 | 975 |
| 2000-04-03 | 7,400 | 7,800 | 7,320 | 7,750 | 22,400 | 968.75 |
| 2000-03-31 | 7,240 | 7,390 | 7,240 | 7,270 | 4,700 | 908.75 |
| 2000-03-30 | 7,190 | 7,220 | 7,170 | 7,210 | 9,700 | 901.25 |
| 2000-03-29 | 7,000 | 7,250 | 7,000 | 7,200 | 3,300 | 900 |
| 2000-03-28 | 7,390 | 7,390 | 6,590 | 7,020 | 2,100 | 877.50 |
| 2000-03-27 | 7,140 | 7,600 | 6,980 | 7,500 | 24,300 | 937.50 |
| 2000-03-24 | 7,000 | 7,100 | 6,970 | 7,030 | 17,100 | 878.75 |
| 2000-03-23 | 6,500 | 6,910 | 6,500 | 6,900 | 22,100 | 862.50 |
| 2000-03-22 | 6,540 | 7,000 | 6,500 | 6,750 | 21,000 | 843.75 |
| 2000-03-21 | 6,000 | 6,800 | 6,000 | 6,500 | 18,200 | 812.50 |
| 2000-03-17 | 6,000 | 6,050 | 6,000 | 6,000 | 16,300 | 750 |
| 2000-03-16 | 6,000 | 6,060 | 5,800 | 5,800 | 26,600 | 725 |
| 2000-03-15 | 5,510 | 6,000 | 5,510 | 6,000 | 25,000 | 750 |
| 2000-03-14 | 5,110 | 5,750 | 5,100 | 5,400 | 10,000 | 675 |
| 2000-03-13 | 6,080 | 6,080 | 5,050 | 5,050 | 3,500 | 631.25 |
| 2000-03-10 | 5,980 | 6,100 | 5,750 | 6,050 | 12,700 | 756.25 |
| 2000-03-09 | 6,100 | 6,100 | 5,930 | 6,050 | 13,300 | 756.25 |
| 2000-03-08 | 6,100 | 6,100 | 6,000 | 6,000 | 10,900 | 750 |
| 2000-03-07 | 6,200 | 6,200 | 6,090 | 6,100 | 7,800 | 762.50 |
| 2000-03-06 | 6,200 | 6,200 | 6,150 | 6,200 | 13,000 | 775 |
| 2000-03-03 | 6,000 | 6,220 | 6,000 | 6,200 | 4,500 | 775 |
| 2000-03-02 | 5,900 | 5,900 | 5,700 | 5,900 | 25,400 | 737.50 |
| 2000-03-01 | 5,920 | 5,990 | 5,860 | 5,900 | 41,200 | 737.50 |
| 2000-02-29 | 6,200 | 6,200 | 6,000 | 6,050 | 18,000 | 756.25 |
| 2000-02-28 | 6,200 | 6,250 | 6,200 | 6,200 | 3,800 | 775 |
| 2000-02-25 | 6,380 | 6,480 | 6,370 | 6,400 | 23,400 | 800 |
| 2000-02-24 | 6,300 | 6,300 | 6,100 | 6,180 | 12,300 | 772.50 |
| 2000-02-23 | 6,300 | 6,380 | 6,300 | 6,320 | 5,900 | 790 |
| 2000-02-22 | 6,340 | 6,400 | 6,200 | 6,400 | 11,700 | 800 |
| 2000-02-21 | 6,100 | 6,200 | 6,100 | 6,140 | 12,200 | 767.50 |
| 2000-02-18 | 6,380 | 6,410 | 6,330 | 6,400 | 12,800 | 800 |
| 2000-02-17 | 6,400 | 6,400 | 6,200 | 6,340 | 8,300 | 792.50 |
| 2000-02-16 | 6,150 | 6,250 | 6,080 | 6,250 | 14,900 | 781.25 |
| 2000-02-15 | 5,970 | 6,090 | 5,810 | 6,050 | 7,900 | 756.25 |
| 2000-02-14 | 5,970 | 6,000 | 5,760 | 5,770 | 1,200 | 721.25 |
| 2000-02-10 | 5,790 | 6,000 | 5,700 | 5,960 | 27,900 | 745 |
| 2000-02-09 | 6,250 | 6,500 | 6,110 | 6,490 | 11,300 | 811.25 |
| 2000-02-08 | 6,090 | 6,300 | 6,000 | 6,250 | 14,000 | 781.25 |
| 2000-02-07 | 6,250 | 6,250 | 6,100 | 6,100 | 5,100 | 762.50 |
| 2000-02-04 | 6,310 | 6,310 | 6,030 | 6,250 | 22,800 | 781.25 |
| 2000-02-03 | 6,000 | 6,100 | 5,950 | 5,950 | 16,900 | 743.75 |
| 2000-02-02 | 6,500 | 6,600 | 6,190 | 6,190 | 29,200 | 773.75 |
| 2000-02-01 | 6,350 | 6,750 | 6,350 | 6,500 | 54,700 | 812.50 |
| 2000-01-31 | 5,980 | 6,150 | 5,970 | 6,050 | 33,100 | 756.25 |
| 2000-01-28 | 5,590 | 5,900 | 5,590 | 5,800 | 67,200 | 725 |
| 2000-01-27 | 6,100 | 6,100 | 6,050 | 6,090 | 5,300 | 761.25 |
| 2000-01-26 | 6,370 | 6,550 | 6,180 | 6,300 | 19,300 | 787.50 |
| 2000-01-25 | 6,590 | 6,590 | 6,370 | 6,370 | 34,200 | 796.25 |
| 2000-01-24 | 6,000 | 6,600 | 6,000 | 6,520 | 15,100 | 815 |
| 2000-01-21 | 6,210 | 6,300 | 6,100 | 6,200 | 5,400 | 775 |
| 2000-01-20 | 6,490 | 6,490 | 6,170 | 6,200 | 6,000 | 775 |
| 2000-01-19 | 6,700 | 6,730 | 6,500 | 6,500 | 11,700 | 812.50 |
| 2000-01-18 | 7,000 | 7,000 | 6,620 | 6,700 | 8,200 | 837.50 |
| 2000-01-17 | 6,340 | 7,180 | 6,340 | 7,180 | 9,400 | 897.50 |
| 2000-01-14 | 6,200 | 6,240 | 6,180 | 6,240 | 12,200 | 780 |
| 2000-01-13 | 6,240 | 6,290 | 6,150 | 6,150 | 12,600 | 768.75 |
| 2000-01-12 | 6,300 | 6,300 | 6,150 | 6,150 | 12,100 | 768.75 |
| 2000-01-11 | 6,400 | 6,400 | 6,300 | 6,360 | 21,300 | 795 |
| 2000-01-07 | 6,610 | 6,610 | 6,400 | 6,400 | 3,100 | 800 |
| 2000-01-06 | 6,500 | 6,600 | 6,500 | 6,600 | 2,000 | 825 |
| 2000-01-05 | 7,300 | 7,390 | 6,960 | 7,000 | 20,000 | 875 |
| 2000-01-04 | 7,200 | 7,500 | 7,200 | 7,500 | 12,600 | 937.50 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2006-03-28]1株→2株 [2004-09-27]1株→2株 [1997-03-26]1株→1.2株 [1996-03-26]1株→1.2株 [1995-03-28]1株→1.2株
