2224 (株)コモ 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 | 1,530 | 1,530 | 1,510 | 1,510 | 2,000 | 1,510 |
| 2000-12-28 | 1,480 | 1,510 | 1,480 | 1,500 | 5,000 | 1,500 |
| 2000-12-27 | 1,500 | 1,500 | 1,480 | 1,490 | 8,000 | 1,490 |
| 2000-12-26 | 1,500 | 1,520 | 1,480 | 1,480 | 5,000 | 1,480 |
| 2000-12-25 | 1,490 | 1,490 | 1,460 | 1,490 | 6,000 | 1,490 |
| 2000-12-22 | 1,480 | 1,480 | 1,460 | 1,460 | 3,000 | 1,460 |
| 2000-12-21 | 1,480 | 1,500 | 1,480 | 1,480 | 4,000 | 1,480 |
| 2000-12-20 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2000-12-19 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 2000-12-18 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2000-12-15 | 1,530 | 1,530 | 1,520 | 1,520 | 5,000 | 1,520 |
| 2000-12-14 | 1,500 | 1,550 | 1,500 | 1,550 | 8,000 | 1,550 |
| 2000-12-13 | 1,500 | 1,500 | 1,460 | 1,500 | 8,000 | 1,500 |
| 2000-12-12 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 2000-12-11 | 1,450 | 1,470 | 1,450 | 1,450 | 4,000 | 1,450 |
| 2000-12-08 | 1,450 | 1,450 | 1,410 | 1,410 | 3,000 | 1,410 |
| 2000-12-07 | 1,420 | 1,440 | 1,420 | 1,430 | 4,000 | 1,430 |
| 2000-12-06 | 1,420 | 1,450 | 1,410 | 1,440 | 5,000 | 1,440 |
| 2000-12-05 | 1,360 | 1,410 | 1,350 | 1,410 | 16,000 | 1,410 |
| 2000-12-04 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 | 1,350 |
| 2000-12-01 | 1,340 | 1,350 | 1,340 | 1,350 | 2,000 | 1,350 |
| 2000-11-30 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 1,340 |
| 2000-11-29 | 1,340 | 1,340 | 1,340 | 1,340 | 5,000 | 1,340 |
| 2000-11-28 | 1,330 | 1,350 | 1,330 | 1,350 | 7,000 | 1,350 |
| 2000-11-27 | 1,350 | 1,350 | 1,330 | 1,330 | 5,000 | 1,330 |
| 2000-11-24 | 1,370 | 1,370 | 1,350 | 1,360 | 4,000 | 1,360 |
| 2000-11-22 | 1,390 | 1,390 | 1,350 | 1,370 | 7,000 | 1,370 |
| 2000-11-21 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2000-11-20 | 1,430 | 1,430 | 1,400 | 1,400 | 6,000 | 1,400 |
| 2000-11-17 | 1,440 | 1,440 | 1,430 | 1,430 | 2,000 | 1,430 |
| 2000-11-16 | 1,430 | 1,440 | 1,430 | 1,430 | 5,000 | 1,430 |
| 2000-11-15 | 1,440 | 1,440 | 1,430 | 1,430 | 4,000 | 1,430 |
| 2000-11-14 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 2000-11-13 | 1,470 | 1,470 | 1,460 | 1,460 | 7,000 | 1,460 |
| 2000-11-10 | 1,490 | 1,490 | 1,480 | 1,480 | 2,000 | 1,480 |
| 2000-11-09 | 1,500 | 1,500 | 1,490 | 1,490 | 3,000 | 1,490 |
| 2000-11-08 | 1,500 | 1,520 | 1,500 | 1,500 | 3,000 | 1,500 |
| 2000-11-07 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 | 1,510 |
| 2000-11-06 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 2000-11-02 | 1,530 | 1,540 | 1,520 | 1,520 | 6,000 | 1,520 |
| 2000-11-01 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,520 |
| 2000-10-31 | 1,510 | 1,520 | 1,510 | 1,510 | 6,000 | 1,510 |
| 2000-10-30 | 1,500 | 1,520 | 1,500 | 1,520 | 6,000 | 1,520 |
| 2000-10-27 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2000-10-26 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 | 1,490 |
| 2000-10-25 | 1,480 | 1,490 | 1,470 | 1,490 | 3,000 | 1,490 |
| 2000-10-24 | 1,460 | 1,460 | 1,450 | 1,460 | 3,000 | 1,460 |
| 2000-10-23 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 2000-10-20 | 1,450 | 1,470 | 1,440 | 1,470 | 3,000 | 1,470 |
| 2000-10-19 | 1,400 | 1,400 | 1,390 | 1,400 | 3,000 | 1,400 |
| 2000-10-18 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 1,370 |
| 2000-10-17 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 1,360 |
| 2000-10-16 | 1,350 | 1,360 | 1,350 | 1,360 | 3,000 | 1,360 |
| 2000-10-13 | 1,360 | 1,360 | 1,350 | 1,350 | 4,000 | 1,350 |
| 2000-10-12 | 1,350 | 1,360 | 1,350 | 1,360 | 3,000 | 1,360 |
| 2000-10-11 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 1,360 |
| 2000-10-10 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 2000-10-06 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 2000-10-05 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 2000-10-04 | 1,340 | 1,350 | 1,340 | 1,350 | 4,000 | 1,350 |
| 2000-10-03 | 1,330 | 1,360 | 1,330 | 1,360 | 5,000 | 1,360 |
| 2000-10-02 | 1,330 | 1,340 | 1,330 | 1,340 | 3,000 | 1,340 |
| 2000-09-29 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 | 1,340 |
| 2000-09-28 | 1,380 | 1,380 | 1,370 | 1,370 | 4,000 | 1,370 |
| 2000-09-27 | 1,390 | 1,390 | 1,380 | 1,380 | 2,000 | 1,380 |
| 2000-09-26 | 1,400 | 1,410 | 1,390 | 1,400 | 4,000 | 1,400 |
| 2000-09-25 | 1,400 | 1,410 | 1,400 | 1,410 | 4,000 | 1,410 |
| 2000-09-22 | 1,390 | 1,400 | 1,390 | 1,400 | 9,000 | 1,400 |
| 2000-09-21 | 1,400 | 1,410 | 1,390 | 1,400 | 15,000 | 1,400 |
| 2000-09-20 | 1,420 | 1,430 | 1,410 | 1,410 | 8,000 | 1,410 |
| 2000-09-19 | 1,430 | 1,430 | 1,420 | 1,420 | 6,000 | 1,420 |
| 2000-09-18 | 1,430 | 1,440 | 1,430 | 1,440 | 5,000 | 1,440 |
| 2000-09-14 | 1,400 | 1,410 | 1,400 | 1,400 | 4,000 | 1,400 |
| 2000-09-13 | 1,440 | 1,440 | 1,410 | 1,410 | 11,000 | 1,410 |
| 2000-09-12 | 1,450 | 1,460 | 1,440 | 1,440 | 6,000 | 1,440 |
| 2000-09-11 | 1,460 | 1,460 | 1,440 | 1,440 | 2,000 | 1,440 |
| 2000-09-08 | 1,440 | 1,460 | 1,440 | 1,460 | 7,000 | 1,460 |
| 2000-09-07 | 1,460 | 1,470 | 1,450 | 1,450 | 18,000 | 1,450 |
| 2000-09-06 | 1,500 | 1,500 | 1,480 | 1,480 | 5,000 | 1,480 |
| 2000-09-05 | 1,500 | 1,500 | 1,480 | 1,480 | 3,000 | 1,480 |
| 2000-09-04 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,520 |
| 2000-09-01 | 1,530 | 1,540 | 1,530 | 1,530 | 3,000 | 1,530 |
| 2000-08-31 | 1,530 | 1,530 | 1,510 | 1,510 | 4,000 | 1,510 |
| 2000-08-30 | 1,530 | 1,550 | 1,530 | 1,530 | 12,000 | 1,530 |
| 2000-08-29 | 1,550 | 1,550 | 1,540 | 1,540 | 5,000 | 1,540 |
| 2000-08-28 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,540 |
| 2000-08-25 | 1,540 | 1,550 | 1,530 | 1,550 | 5,000 | 1,550 |
| 2000-08-24 | 1,520 | 1,530 | 1,520 | 1,530 | 5,000 | 1,530 |
| 2000-08-23 | 1,530 | 1,530 | 1,510 | 1,510 | 2,000 | 1,510 |
| 2000-08-22 | 1,500 | 1,510 | 1,500 | 1,510 | 2,000 | 1,510 |
| 2000-08-21 | 1,510 | 1,510 | 1,480 | 1,500 | 4,000 | 1,500 |
| 2000-08-18 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2000-08-17 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 | 1,500 |
| 2000-08-16 | 1,520 | 1,520 | 1,500 | 1,500 | 4,000 | 1,500 |
| 2000-08-15 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 2000-08-14 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,530 |
| 2000-08-11 | 1,540 | 1,540 | 1,530 | 1,530 | 4,000 | 1,530 |
| 2000-08-10 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 2000-08-09 | 1,470 | 1,500 | 1,470 | 1,490 | 5,000 | 1,490 |
| 2000-08-08 | 1,450 | 1,480 | 1,450 | 1,480 | 6,000 | 1,480 |
| 2000-08-07 | 1,440 | 1,450 | 1,440 | 1,450 | 5,000 | 1,450 |
| 2000-08-04 | 1,410 | 1,440 | 1,410 | 1,440 | 2,000 | 1,440 |
| 2000-08-03 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 2000-08-02 | 1,430 | 1,430 | 1,420 | 1,430 | 8,000 | 1,430 |
| 2000-08-01 | 1,450 | 1,450 | 1,430 | 1,430 | 2,000 | 1,430 |
| 2000-07-31 | 1,470 | 1,470 | 1,440 | 1,450 | 6,000 | 1,450 |
| 2000-07-28 | 1,470 | 1,500 | 1,470 | 1,500 | 3,000 | 1,500 |
| 2000-07-27 | 1,430 | 1,460 | 1,430 | 1,460 | 15,000 | 1,460 |
| 2000-07-26 | 1,460 | 1,460 | 1,440 | 1,450 | 6,000 | 1,450 |
| 2000-07-25 | 1,470 | 1,480 | 1,460 | 1,460 | 5,000 | 1,460 |
| 2000-07-24 | 1,500 | 1,500 | 1,480 | 1,480 | 3,000 | 1,480 |
| 2000-07-21 | 1,520 | 1,520 | 1,490 | 1,490 | 7,000 | 1,490 |
| 2000-07-19 | 1,530 | 1,530 | 1,510 | 1,520 | 8,000 | 1,520 |
| 2000-07-18 | 1,590 | 1,590 | 1,540 | 1,540 | 8,000 | 1,540 |
| 2000-07-17 | 1,600 | 1,600 | 1,560 | 1,560 | 8,000 | 1,560 |
| 2000-07-14 | 1,620 | 1,620 | 1,620 | 1,620 | 3,000 | 1,620 |
| 2000-07-13 | 1,620 | 1,620 | 1,620 | 1,620 | 5,000 | 1,620 |
| 2000-07-12 | 1,640 | 1,640 | 1,630 | 1,630 | 5,000 | 1,630 |
| 2000-07-11 | 1,640 | 1,660 | 1,640 | 1,640 | 4,000 | 1,640 |
| 2000-07-10 | 1,670 | 1,670 | 1,650 | 1,650 | 6,000 | 1,650 |
| 2000-07-07 | 1,660 | 1,660 | 1,650 | 1,660 | 7,000 | 1,660 |
| 2000-07-06 | 1,670 | 1,680 | 1,660 | 1,680 | 8,000 | 1,680 |
| 2000-07-05 | 1,680 | 1,680 | 1,670 | 1,670 | 4,000 | 1,670 |
| 2000-07-04 | 1,680 | 1,680 | 1,680 | 1,680 | 2,000 | 1,680 |
| 2000-07-03 | 1,660 | 1,670 | 1,660 | 1,670 | 2,000 | 1,670 |
| 2000-06-30 | 1,690 | 1,700 | 1,670 | 1,680 | 8,000 | 1,680 |
| 2000-06-29 | 1,680 | 1,690 | 1,670 | 1,670 | 7,000 | 1,670 |
| 2000-06-28 | 1,660 | 1,670 | 1,660 | 1,670 | 3,000 | 1,670 |
| 2000-06-27 | 1,660 | 1,670 | 1,640 | 1,640 | 4,000 | 1,640 |
| 2000-06-26 | 1,640 | 1,640 | 1,630 | 1,640 | 4,000 | 1,640 |
| 2000-06-23 | 1,670 | 1,670 | 1,640 | 1,640 | 3,000 | 1,640 |
| 2000-06-22 | 1,630 | 1,670 | 1,630 | 1,660 | 4,000 | 1,660 |
| 2000-06-21 | 1,630 | 1,650 | 1,630 | 1,650 | 2,000 | 1,650 |
| 2000-06-20 | 1,680 | 1,690 | 1,680 | 1,690 | 2,000 | 1,690 |
| 2000-06-19 | 1,660 | 1,670 | 1,660 | 1,670 | 2,000 | 1,670 |
| 2000-06-16 | 1,630 | 1,670 | 1,630 | 1,670 | 8,000 | 1,670 |
| 2000-06-15 | 1,650 | 1,670 | 1,640 | 1,640 | 8,000 | 1,640 |
| 2000-06-14 | 1,620 | 1,630 | 1,620 | 1,630 | 3,000 | 1,630 |
| 2000-06-13 | 1,630 | 1,640 | 1,620 | 1,620 | 3,000 | 1,620 |
| 2000-06-12 | 1,600 | 1,620 | 1,600 | 1,610 | 3,000 | 1,610 |
| 2000-06-09 | 1,620 | 1,620 | 1,600 | 1,600 | 4,000 | 1,600 |
| 2000-06-08 | 1,570 | 1,600 | 1,570 | 1,600 | 6,000 | 1,600 |
| 2000-06-07 | 1,550 | 1,560 | 1,540 | 1,560 | 8,000 | 1,560 |
| 2000-06-06 | 1,550 | 1,570 | 1,550 | 1,550 | 9,000 | 1,550 |
| 2000-06-05 | 1,600 | 1,600 | 1,540 | 1,550 | 18,000 | 1,550 |
| 2000-06-02 | 1,600 | 1,600 | 1,570 | 1,570 | 2,000 | 1,570 |
| 2000-06-01 | 1,600 | 1,600 | 1,590 | 1,600 | 7,000 | 1,600 |
| 2000-05-31 | 1,610 | 1,630 | 1,600 | 1,630 | 3,000 | 1,630 |
| 2000-05-30 | 1,640 | 1,640 | 1,600 | 1,600 | 4,000 | 1,600 |
| 2000-05-29 | 1,610 | 1,620 | 1,610 | 1,620 | 2,000 | 1,620 |
| 2000-05-26 | 1,560 | 1,630 | 1,550 | 1,630 | 9,000 | 1,630 |
| 2000-05-25 | 1,650 | 1,650 | 1,580 | 1,600 | 10,000 | 1,600 |
| 2000-05-24 | 1,710 | 1,710 | 1,650 | 1,650 | 8,000 | 1,650 |
| 2000-05-23 | 1,720 | 1,720 | 1,700 | 1,700 | 4,000 | 1,700 |
| 2000-05-22 | 1,700 | 1,710 | 1,700 | 1,700 | 4,000 | 1,700 |
| 2000-05-19 | 1,720 | 1,750 | 1,720 | 1,750 | 4,000 | 1,750 |
| 2000-05-18 | 1,840 | 1,840 | 1,760 | 1,780 | 15,000 | 1,780 |
| 2000-05-17 | 1,790 | 1,820 | 1,770 | 1,820 | 7,000 | 1,820 |
| 2000-05-16 | 1,740 | 1,770 | 1,740 | 1,760 | 6,000 | 1,760 |
| 2000-05-15 | 1,710 | 1,730 | 1,700 | 1,730 | 3,000 | 1,730 |
| 2000-05-12 | 1,690 | 1,700 | 1,690 | 1,700 | 2,000 | 1,700 |
| 2000-05-11 | 1,670 | 1,680 | 1,670 | 1,680 | 2,000 | 1,680 |
| 2000-05-10 | 1,710 | 1,710 | 1,670 | 1,670 | 4,000 | 1,670 |
| 2000-05-09 | 1,680 | 1,690 | 1,670 | 1,670 | 4,000 | 1,670 |
| 2000-05-08 | 1,680 | 1,680 | 1,670 | 1,670 | 2,000 | 1,670 |
| 2000-05-02 | 1,680 | 1,680 | 1,660 | 1,680 | 6,000 | 1,680 |
| 2000-05-01 | 1,670 | 1,690 | 1,660 | 1,660 | 5,000 | 1,660 |
| 2000-04-28 | 1,690 | 1,690 | 1,670 | 1,670 | 5,000 | 1,670 |
| 2000-04-27 | 1,680 | 1,680 | 1,680 | 1,680 | 2,000 | 1,680 |
| 2000-04-26 | 1,660 | 1,680 | 1,660 | 1,680 | 8,000 | 1,680 |
| 2000-04-25 | 1,650 | 1,660 | 1,640 | 1,650 | 6,000 | 1,650 |
| 2000-04-24 | 1,670 | 1,680 | 1,660 | 1,660 | 13,000 | 1,660 |
| 2000-04-21 | 1,700 | 1,700 | 1,700 | 1,700 | 7,000 | 1,700 |
| 2000-04-20 | 1,700 | 1,700 | 1,690 | 1,700 | 6,000 | 1,700 |
| 2000-04-19 | 1,730 | 1,740 | 1,720 | 1,720 | 9,000 | 1,720 |
| 2000-04-18 | 1,730 | 1,750 | 1,730 | 1,750 | 4,000 | 1,750 |
| 2000-04-17 | 1,820 | 1,820 | 1,730 | 1,730 | 14,000 | 1,730 |
| 2000-04-14 | 1,840 | 1,850 | 1,840 | 1,850 | 2,000 | 1,850 |
| 2000-04-13 | 1,880 | 1,880 | 1,860 | 1,870 | 3,000 | 1,870 |
| 2000-04-12 | 1,920 | 1,920 | 1,890 | 1,890 | 7,000 | 1,890 |
| 2000-04-11 | 1,920 | 1,940 | 1,890 | 1,920 | 19,000 | 1,920 |
| 2000-04-10 | 1,880 | 1,890 | 1,880 | 1,880 | 5,000 | 1,880 |
| 2000-04-07 | 1,900 | 1,900 | 1,890 | 1,900 | 6,000 | 1,900 |
| 2000-04-06 | 1,900 | 1,900 | 1,890 | 1,900 | 8,000 | 1,900 |
| 2000-04-05 | 1,920 | 1,930 | 1,880 | 1,880 | 4,000 | 1,880 |
| 2000-04-04 | 1,920 | 1,950 | 1,920 | 1,950 | 5,000 | 1,950 |
| 2000-04-03 | 1,950 | 1,950 | 1,900 | 1,950 | 5,000 | 1,950 |
| 2000-03-31 | 1,860 | 1,940 | 1,860 | 1,940 | 5,000 | 1,940 |
| 2000-03-30 | 1,800 | 1,850 | 1,800 | 1,850 | 6,000 | 1,850 |
| 2000-03-29 | 1,800 | 1,850 | 1,800 | 1,830 | 10,000 | 1,830 |
| 2000-03-28 | 2,250 | 2,250 | 1,900 | 1,900 | 16,000 | 1,900 |
| 2000-03-27 | 2,450 | 2,470 | 2,430 | 2,450 | 15,000 | 2,227.27 |
| 2000-03-24 | 2,400 | 2,480 | 2,400 | 2,470 | 18,000 | 2,245.45 |
| 2000-03-23 | 2,480 | 2,480 | 2,400 | 2,450 | 14,000 | 2,227.27 |
| 2000-03-22 | 2,500 | 2,500 | 2,400 | 2,450 | 50,000 | 2,227.27 |
| 2000-03-21 | 2,450 | 2,480 | 2,390 | 2,450 | 23,000 | 2,227.27 |
| 2000-03-17 | 2,220 | 2,490 | 2,200 | 2,400 | 41,000 | 2,181.82 |
| 2000-03-16 | 2,150 | 2,180 | 2,080 | 2,150 | 7,000 | 1,954.55 |
| 2000-03-15 | 2,080 | 2,110 | 2,030 | 2,100 | 11,000 | 1,909.09 |
| 2000-03-14 | 1,980 | 2,050 | 1,980 | 2,030 | 29,000 | 1,845.45 |
| 2000-03-13 | 2,000 | 2,050 | 1,940 | 1,950 | 26,000 | 1,772.73 |
| 2000-03-10 | 2,030 | 2,040 | 2,000 | 2,040 | 10,000 | 1,854.55 |
| 2000-03-09 | 1,950 | 2,040 | 1,950 | 2,000 | 23,000 | 1,818.18 |
| 2000-03-08 | 1,960 | 1,960 | 1,890 | 1,920 | 15,000 | 1,745.45 |
| 2000-03-07 | 2,030 | 2,030 | 2,030 | 2,030 | 4,000 | 1,845.45 |
| 2000-03-06 | 2,050 | 2,050 | 2,030 | 2,030 | 10,000 | 1,845.45 |
| 2000-03-03 | 2,070 | 2,070 | 2,020 | 2,020 | 8,000 | 1,836.36 |
| 2000-03-02 | 2,040 | 2,050 | 2,000 | 2,050 | 9,000 | 1,863.64 |
| 2000-03-01 | 2,030 | 2,030 | 1,970 | 2,010 | 16,000 | 1,827.27 |
| 2000-02-29 | 2,100 | 2,100 | 1,990 | 1,990 | 9,000 | 1,809.09 |
| 2000-02-28 | 2,000 | 2,000 | 1,950 | 1,980 | 15,000 | 1,800 |
| 2000-02-25 | 2,150 | 2,150 | 2,100 | 2,100 | 2,000 | 1,909.09 |
| 2000-02-24 | 2,500 | 2,550 | 2,230 | 2,230 | 28,000 | 2,027.27 |
| 2000-02-23 | 2,060 | 2,400 | 2,030 | 2,400 | 29,000 | 2,181.82 |
| 2000-02-22 | 2,000 | 2,050 | 2,000 | 2,040 | 4,000 | 1,854.55 |
| 2000-02-21 | 1,940 | 2,010 | 1,940 | 1,980 | 11,000 | 1,800 |
| 2000-02-18 | 1,700 | 1,900 | 1,700 | 1,900 | 26,000 | 1,727.27 |
| 2000-02-17 | 1,620 | 1,700 | 1,620 | 1,680 | 17,000 | 1,527.27 |
| 2000-02-16 | 1,640 | 1,660 | 1,630 | 1,660 | 4,000 | 1,509.09 |
| 2000-02-15 | 1,770 | 1,770 | 1,600 | 1,640 | 29,000 | 1,490.91 |
| 2000-02-14 | 1,840 | 1,840 | 1,820 | 1,820 | 11,000 | 1,654.55 |
| 2000-02-10 | 1,870 | 1,870 | 1,850 | 1,850 | 2,000 | 1,681.82 |
| 2000-02-09 | 1,900 | 1,900 | 1,880 | 1,880 | 6,000 | 1,709.09 |
| 2000-02-08 | 1,900 | 1,910 | 1,900 | 1,910 | 7,000 | 1,736.36 |
| 2000-02-07 | 1,930 | 1,950 | 1,920 | 1,920 | 7,000 | 1,745.45 |
| 2000-02-04 | 1,960 | 1,980 | 1,950 | 1,950 | 6,000 | 1,772.73 |
| 2000-02-03 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 | 1,781.82 |
| 2000-02-02 | 1,970 | 1,970 | 1,970 | 1,970 | 1,000 | 1,790.91 |
| 2000-02-01 | 1,990 | 1,990 | 1,970 | 1,970 | 9,000 | 1,790.91 |
| 2000-01-31 | 1,970 | 1,970 | 1,960 | 1,960 | 2,000 | 1,781.82 |
| 2000-01-28 | 2,000 | 2,000 | 1,980 | 1,980 | 23,000 | 1,800 |
| 2000-01-27 | 1,950 | 2,020 | 1,950 | 1,970 | 20,000 | 1,790.91 |
| 2000-01-26 | 1,800 | 1,900 | 1,800 | 1,900 | 24,000 | 1,727.27 |
| 2000-01-25 | 1,780 | 1,820 | 1,780 | 1,800 | 25,000 | 1,636.36 |
| 2000-01-24 | 1,790 | 1,840 | 1,750 | 1,800 | 8,000 | 1,636.36 |
| 2000-01-21 | 1,720 | 1,750 | 1,700 | 1,710 | 18,000 | 1,554.55 |
| 2000-01-20 | 1,570 | 1,650 | 1,570 | 1,650 | 42,000 | 1,500 |
| 2000-01-19 | 1,490 | 1,580 | 1,430 | 1,450 | 34,000 | 1,318.18 |
| 2000-01-18 | 1,550 | 1,570 | 1,500 | 1,500 | 26,000 | 1,363.64 |
| 2000-01-17 | 1,600 | 1,600 | 1,580 | 1,580 | 14,000 | 1,436.36 |
| 2000-01-14 | 1,600 | 1,620 | 1,600 | 1,600 | 25,000 | 1,454.55 |
| 2000-01-12 | 1,650 | 1,650 | 1,620 | 1,620 | 7,000 | 1,472.73 |
| 2000-01-11 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,500 |
| 2000-01-06 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 1,527.27 |
| 2000-01-05 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 1,527.27 |
| 2000-01-04 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,545.45 |
分割・併合履歴 ： [2000-03-28]1株→1.1株 [1999-03-26]1株→1.1株
