2579 コカ・コーラ ボトラーズジャパンホールディングス(株) 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 | 2,790 | 2,800 | 2,730 | 2,735 | 16,400 | 2,735 |
| 2000-12-28 | 2,740 | 2,790 | 2,725 | 2,760 | 15,500 | 2,760 |
| 2000-12-27 | 2,790 | 2,800 | 2,725 | 2,750 | 34,100 | 2,750 |
| 2000-12-26 | 2,705 | 2,840 | 2,705 | 2,830 | 51,400 | 2,830 |
| 2000-12-25 | 2,950 | 2,950 | 2,890 | 2,945 | 36,600 | 2,677.27 |
| 2000-12-22 | 2,980 | 2,980 | 2,870 | 2,915 | 67,700 | 2,650 |
| 2000-12-21 | 2,810 | 2,870 | 2,750 | 2,870 | 62,400 | 2,609.09 |
| 2000-12-20 | 2,920 | 2,945 | 2,850 | 2,850 | 40,200 | 2,590.91 |
| 2000-12-19 | 2,975 | 2,975 | 2,910 | 2,915 | 76,400 | 2,650 |
| 2000-12-18 | 2,970 | 3,010 | 2,970 | 2,980 | 99,300 | 2,709.09 |
| 2000-12-15 | 2,905 | 3,000 | 2,860 | 2,945 | 98,200 | 2,677.27 |
| 2000-12-14 | 2,990 | 2,990 | 2,880 | 2,880 | 127,000 | 2,618.18 |
| 2000-12-13 | 3,000 | 3,010 | 2,950 | 3,000 | 99,000 | 2,727.27 |
| 2000-12-12 | 3,000 | 3,050 | 2,900 | 3,000 | 162,600 | 2,727.27 |
| 2000-12-11 | 2,840 | 3,010 | 2,820 | 2,980 | 251,000 | 2,709.09 |
| 2000-12-08 | 2,735 | 2,800 | 2,700 | 2,800 | 205,200 | 2,545.45 |
| 2000-12-07 | 2,660 | 2,720 | 2,630 | 2,695 | 364,200 | 2,450 |
| 2000-12-06 | 2,780 | 2,800 | 2,700 | 2,700 | 219,100 | 2,454.55 |
| 2000-12-05 | 2,750 | 2,775 | 2,700 | 2,765 | 153,800 | 2,513.64 |
| 2000-12-04 | 2,800 | 2,800 | 2,760 | 2,760 | 134,600 | 2,509.09 |
| 2000-12-01 | 2,685 | 2,790 | 2,680 | 2,700 | 172,200 | 2,454.55 |
| 2000-11-30 | 2,650 | 2,720 | 2,620 | 2,680 | 201,600 | 2,436.36 |
| 2000-11-29 | 2,560 | 2,635 | 2,460 | 2,615 | 342,600 | 2,377.27 |
| 2000-11-28 | 2,600 | 2,625 | 2,525 | 2,570 | 145,400 | 2,336.36 |
| 2000-11-27 | 2,725 | 2,750 | 2,600 | 2,600 | 76,100 | 2,363.64 |
| 2000-11-24 | 2,810 | 2,830 | 2,700 | 2,700 | 106,600 | 2,454.55 |
| 2000-11-22 | 2,925 | 2,980 | 2,800 | 2,815 | 96,400 | 2,559.09 |
| 2000-11-21 | 2,850 | 2,860 | 2,830 | 2,860 | 49,600 | 2,600 |
| 2000-11-20 | 2,885 | 2,885 | 2,800 | 2,840 | 46,800 | 2,581.82 |
| 2000-11-17 | 2,800 | 2,940 | 2,765 | 2,845 | 151,600 | 2,586.36 |
| 2000-11-16 | 2,950 | 2,980 | 2,720 | 2,845 | 161,800 | 2,586.36 |
| 2000-11-15 | 3,100 | 3,100 | 2,950 | 2,990 | 110,000 | 2,718.18 |
| 2000-11-14 | 3,210 | 3,330 | 3,210 | 3,250 | 27,000 | 2,954.55 |
| 2000-11-13 | 3,260 | 3,260 | 3,180 | 3,240 | 15,700 | 2,945.45 |
| 2000-11-10 | 3,250 | 3,280 | 3,250 | 3,260 | 36,100 | 2,963.64 |
| 2000-11-09 | 3,280 | 3,280 | 3,200 | 3,220 | 15,300 | 2,927.27 |
| 2000-11-08 | 3,200 | 3,290 | 3,170 | 3,290 | 78,700 | 2,990.91 |
| 2000-11-07 | 3,350 | 3,350 | 3,200 | 3,270 | 71,300 | 2,972.73 |
| 2000-11-06 | 3,280 | 3,400 | 3,280 | 3,400 | 57,100 | 3,090.91 |
| 2000-11-02 | 3,500 | 3,500 | 3,320 | 3,420 | 176,100 | 3,109.09 |
| 2000-11-01 | 3,600 | 3,600 | 3,480 | 3,560 | 116,700 | 3,236.36 |
| 2000-10-31 | 3,700 | 3,720 | 3,660 | 3,720 | 28,900 | 3,381.82 |
| 2000-10-30 | 3,620 | 3,740 | 3,620 | 3,740 | 41,900 | 3,400 |
| 2000-10-27 | 3,620 | 3,670 | 3,620 | 3,640 | 28,400 | 3,309.09 |
| 2000-10-26 | 3,610 | 3,650 | 3,600 | 3,650 | 67,900 | 3,318.18 |
| 2000-10-25 | 3,610 | 3,660 | 3,590 | 3,660 | 94,600 | 3,327.27 |
| 2000-10-24 | 3,540 | 3,620 | 3,520 | 3,610 | 58,300 | 3,281.82 |
| 2000-10-23 | 3,520 | 3,540 | 3,500 | 3,510 | 55,400 | 3,190.91 |
| 2000-10-20 | 3,530 | 3,530 | 3,450 | 3,520 | 74,400 | 3,200 |
| 2000-10-19 | 3,480 | 3,540 | 3,450 | 3,540 | 69,300 | 3,218.18 |
| 2000-10-18 | 3,530 | 3,530 | 3,450 | 3,480 | 69,300 | 3,163.64 |
| 2000-10-17 | 3,630 | 3,630 | 3,510 | 3,580 | 87,100 | 3,254.55 |
| 2000-10-16 | 3,640 | 3,650 | 3,560 | 3,640 | 84,300 | 3,309.09 |
| 2000-10-13 | 3,560 | 3,620 | 3,550 | 3,620 | 40,500 | 3,290.91 |
| 2000-10-12 | 3,630 | 3,650 | 3,610 | 3,630 | 68,900 | 3,300 |
| 2000-10-11 | 3,600 | 3,640 | 3,550 | 3,640 | 51,000 | 3,309.09 |
| 2000-10-10 | 3,500 | 3,650 | 3,470 | 3,650 | 86,300 | 3,318.18 |
| 2000-10-06 | 3,530 | 3,550 | 3,530 | 3,550 | 48,800 | 3,227.27 |
| 2000-10-05 | 3,600 | 3,600 | 3,550 | 3,590 | 32,200 | 3,263.64 |
| 2000-10-04 | 3,560 | 3,630 | 3,550 | 3,610 | 25,500 | 3,281.82 |
| 2000-10-03 | 3,690 | 3,690 | 3,590 | 3,640 | 42,700 | 3,309.09 |
| 2000-10-02 | 3,600 | 3,670 | 3,530 | 3,670 | 67,400 | 3,336.36 |
| 2000-09-29 | 3,500 | 3,600 | 3,450 | 3,600 | 55,100 | 3,272.73 |
| 2000-09-28 | 3,640 | 3,640 | 3,450 | 3,460 | 86,400 | 3,145.45 |
| 2000-09-27 | 3,550 | 3,620 | 3,510 | 3,550 | 188,800 | 3,227.27 |
| 2000-09-26 | 3,580 | 3,640 | 3,580 | 3,600 | 43,600 | 3,272.73 |
| 2000-09-25 | 3,630 | 3,700 | 3,550 | 3,690 | 44,300 | 3,354.55 |
| 2000-09-22 | 3,690 | 3,710 | 3,600 | 3,650 | 97,500 | 3,318.18 |
| 2000-09-21 | 3,670 | 3,740 | 3,650 | 3,690 | 100,500 | 3,354.55 |
| 2000-09-20 | 3,730 | 3,750 | 3,620 | 3,670 | 119,400 | 3,336.36 |
| 2000-09-19 | 3,640 | 3,730 | 3,610 | 3,730 | 94,300 | 3,390.91 |
| 2000-09-18 | 3,600 | 3,690 | 3,600 | 3,690 | 84,100 | 3,354.55 |
| 2000-09-14 | 3,730 | 3,760 | 3,600 | 3,600 | 173,600 | 3,272.73 |
| 2000-09-13 | 3,600 | 3,720 | 3,600 | 3,720 | 194,400 | 3,381.82 |
| 2000-09-12 | 3,490 | 3,610 | 3,480 | 3,600 | 76,600 | 3,272.73 |
| 2000-09-11 | 3,650 | 3,700 | 3,480 | 3,550 | 120,600 | 3,227.27 |
| 2000-09-08 | 3,530 | 3,630 | 3,520 | 3,620 | 154,300 | 3,290.91 |
| 2000-09-07 | 3,500 | 3,550 | 3,410 | 3,530 | 137,100 | 3,209.09 |
| 2000-09-06 | 3,450 | 3,550 | 3,450 | 3,510 | 157,800 | 3,190.91 |
| 2000-09-05 | 3,350 | 3,410 | 3,350 | 3,400 | 248,800 | 3,090.91 |
| 2000-09-04 | 3,290 | 3,350 | 3,290 | 3,320 | 175,600 | 3,018.18 |
| 2000-09-01 | 3,280 | 3,310 | 3,260 | 3,310 | 127,100 | 3,009.09 |
| 2000-08-31 | 3,140 | 3,230 | 3,140 | 3,230 | 105,700 | 2,936.36 |
| 2000-08-30 | 3,170 | 3,180 | 3,090 | 3,140 | 70,800 | 2,854.55 |
| 2000-08-29 | 3,300 | 3,310 | 3,180 | 3,210 | 71,500 | 2,918.18 |
| 2000-08-28 | 3,220 | 3,340 | 3,200 | 3,300 | 164,300 | 3,000 |
| 2000-08-25 | 3,090 | 3,190 | 3,080 | 3,170 | 105,500 | 2,881.82 |
| 2000-08-24 | 2,980 | 3,030 | 2,970 | 3,030 | 65,500 | 2,754.55 |
| 2000-08-23 | 3,000 | 3,050 | 2,970 | 2,975 | 47,300 | 2,704.55 |
| 2000-08-22 | 2,950 | 3,000 | 2,900 | 2,900 | 69,200 | 2,636.36 |
| 2000-08-21 | 3,000 | 3,000 | 2,900 | 2,940 | 68,200 | 2,672.73 |
| 2000-08-18 | 3,050 | 3,060 | 2,985 | 3,000 | 102,500 | 2,727.27 |
| 2000-08-17 | 3,140 | 3,180 | 3,110 | 3,130 | 92,200 | 2,845.45 |
| 2000-08-16 | 3,200 | 3,200 | 3,130 | 3,200 | 98,400 | 2,909.09 |
| 2000-08-15 | 3,230 | 3,230 | 3,170 | 3,230 | 60,400 | 2,936.36 |
| 2000-08-14 | 3,190 | 3,230 | 3,190 | 3,230 | 24,700 | 2,936.36 |
| 2000-08-11 | 3,250 | 3,250 | 3,150 | 3,200 | 25,800 | 2,909.09 |
| 2000-08-10 | 3,220 | 3,300 | 3,220 | 3,240 | 41,100 | 2,945.45 |
| 2000-08-09 | 3,170 | 3,260 | 3,150 | 3,180 | 50,300 | 2,890.91 |
| 2000-08-08 | 3,280 | 3,280 | 3,180 | 3,260 | 24,900 | 2,963.64 |
| 2000-08-07 | 3,280 | 3,290 | 3,260 | 3,280 | 33,100 | 2,981.82 |
| 2000-08-04 | 3,130 | 3,380 | 3,130 | 3,230 | 59,300 | 2,936.36 |
| 2000-08-03 | 3,150 | 3,150 | 3,110 | 3,130 | 30,500 | 2,845.45 |
| 2000-08-02 | 3,180 | 3,200 | 3,100 | 3,150 | 65,500 | 2,863.64 |
| 2000-08-01 | 3,150 | 3,240 | 3,150 | 3,230 | 43,000 | 2,936.36 |
| 2000-07-31 | 3,150 | 3,250 | 3,150 | 3,220 | 30,400 | 2,927.27 |
| 2000-07-28 | 3,350 | 3,370 | 3,200 | 3,310 | 41,300 | 3,009.09 |
| 2000-07-27 | 3,400 | 3,460 | 3,400 | 3,460 | 26,900 | 3,145.45 |
| 2000-07-26 | 3,470 | 3,480 | 3,440 | 3,460 | 34,100 | 3,145.45 |
| 2000-07-25 | 3,390 | 3,470 | 3,390 | 3,470 | 32,600 | 3,154.55 |
| 2000-07-24 | 3,430 | 3,430 | 3,300 | 3,340 | 30,500 | 3,036.36 |
| 2000-07-21 | 3,470 | 3,470 | 3,360 | 3,430 | 18,200 | 3,118.18 |
| 2000-07-19 | 3,480 | 3,510 | 3,400 | 3,480 | 23,500 | 3,163.64 |
| 2000-07-18 | 3,490 | 3,520 | 3,440 | 3,520 | 64,900 | 3,200 |
| 2000-07-17 | 3,600 | 3,600 | 3,480 | 3,500 | 40,000 | 3,181.82 |
| 2000-07-14 | 3,540 | 3,660 | 3,540 | 3,600 | 49,100 | 3,272.73 |
| 2000-07-13 | 3,600 | 3,600 | 3,500 | 3,530 | 18,900 | 3,209.09 |
| 2000-07-12 | 3,710 | 3,790 | 3,610 | 3,660 | 77,300 | 3,327.27 |
| 2000-07-11 | 3,650 | 3,750 | 3,630 | 3,690 | 117,400 | 3,354.55 |
| 2000-07-10 | 3,600 | 3,630 | 3,560 | 3,630 | 29,600 | 3,300 |
| 2000-07-07 | 3,550 | 3,580 | 3,520 | 3,570 | 38,300 | 3,245.45 |
| 2000-07-06 | 3,540 | 3,540 | 3,460 | 3,500 | 14,800 | 3,181.82 |
| 2000-07-05 | 3,630 | 3,630 | 3,560 | 3,580 | 87,500 | 3,254.55 |
| 2000-07-04 | 3,530 | 3,580 | 3,460 | 3,580 | 96,000 | 3,254.55 |
| 2000-07-03 | 3,400 | 3,530 | 3,380 | 3,530 | 101,300 | 3,209.09 |
| 2000-06-30 | 3,280 | 3,350 | 3,230 | 3,350 | 24,800 | 3,045.45 |
| 2000-06-29 | 3,250 | 3,290 | 3,230 | 3,280 | 18,300 | 2,981.82 |
| 2000-06-28 | 3,300 | 3,320 | 3,280 | 3,280 | 16,700 | 2,981.82 |
| 2000-06-27 | 3,450 | 3,450 | 3,300 | 3,320 | 71,000 | 3,018.18 |
| 2000-06-26 | 3,400 | 3,460 | 3,350 | 3,410 | 51,000 | 3,100 |
| 2000-06-23 | 3,390 | 3,410 | 3,360 | 3,370 | 36,200 | 3,063.64 |
| 2000-06-22 | 3,370 | 3,400 | 3,310 | 3,390 | 54,400 | 3,081.82 |
| 2000-06-21 | 3,200 | 3,370 | 3,200 | 3,370 | 72,200 | 3,063.64 |
| 2000-06-20 | 3,200 | 3,220 | 3,160 | 3,200 | 27,300 | 2,909.09 |
| 2000-06-19 | 3,200 | 3,230 | 3,160 | 3,190 | 22,300 | 2,900 |
| 2000-06-16 | 3,170 | 3,230 | 3,120 | 3,200 | 22,300 | 2,909.09 |
| 2000-06-15 | 3,210 | 3,250 | 3,100 | 3,100 | 75,100 | 2,818.18 |
| 2000-06-14 | 3,200 | 3,250 | 3,180 | 3,200 | 38,400 | 2,909.09 |
| 2000-06-13 | 3,330 | 3,390 | 3,150 | 3,180 | 50,400 | 2,890.91 |
| 2000-06-12 | 3,390 | 3,400 | 3,310 | 3,320 | 13,100 | 3,018.18 |
| 2000-06-09 | 3,290 | 3,400 | 3,280 | 3,400 | 41,100 | 3,090.91 |
| 2000-06-08 | 3,350 | 3,400 | 3,290 | 3,340 | 38,400 | 3,036.36 |
| 2000-06-07 | 3,480 | 3,480 | 3,380 | 3,420 | 43,900 | 3,109.09 |
| 2000-06-06 | 3,300 | 3,480 | 3,280 | 3,480 | 78,200 | 3,163.64 |
| 2000-06-05 | 3,280 | 3,340 | 3,250 | 3,280 | 54,300 | 2,981.82 |
| 2000-06-02 | 3,300 | 3,300 | 3,240 | 3,250 | 54,700 | 2,954.55 |
| 2000-06-01 | 3,300 | 3,350 | 3,200 | 3,250 | 38,700 | 2,954.55 |
| 2000-05-31 | 3,360 | 3,400 | 3,190 | 3,300 | 112,900 | 3,000 |
| 2000-05-30 | 3,450 | 3,450 | 3,360 | 3,360 | 57,600 | 3,054.55 |
| 2000-05-29 | 3,500 | 3,540 | 3,410 | 3,460 | 45,000 | 3,145.45 |
| 2000-05-26 | 3,550 | 3,650 | 3,510 | 3,550 | 54,300 | 3,227.27 |
| 2000-05-25 | 3,850 | 3,850 | 3,480 | 3,500 | 104,900 | 3,181.82 |
| 2000-05-24 | 3,850 | 3,890 | 3,700 | 3,750 | 122,300 | 3,409.09 |
| 2000-05-23 | 3,650 | 3,830 | 3,650 | 3,800 | 103,500 | 3,454.55 |
| 2000-05-22 | 3,830 | 3,840 | 3,600 | 3,700 | 110,000 | 3,363.64 |
| 2000-05-19 | 3,850 | 3,920 | 3,750 | 3,830 | 214,000 | 3,481.82 |
| 2000-05-18 | 3,600 | 3,630 | 3,550 | 3,550 | 85,800 | 3,227.27 |
| 2000-05-17 | 3,670 | 3,720 | 3,600 | 3,600 | 119,400 | 3,272.73 |
| 2000-05-16 | 3,560 | 3,680 | 3,540 | 3,650 | 126,800 | 3,318.18 |
| 2000-05-15 | 3,480 | 3,590 | 3,470 | 3,590 | 115,000 | 3,263.64 |
| 2000-05-12 | 3,240 | 3,450 | 3,240 | 3,440 | 264,100 | 3,127.27 |
| 2000-05-11 | 3,160 | 3,230 | 3,150 | 3,190 | 82,600 | 2,900 |
| 2000-05-10 | 3,300 | 3,300 | 3,190 | 3,260 | 118,000 | 2,963.64 |
| 2000-05-09 | 3,140 | 3,300 | 3,140 | 3,300 | 219,100 | 3,000 |
| 2000-05-08 | 3,150 | 3,180 | 3,110 | 3,130 | 96,400 | 2,845.45 |
| 2000-05-02 | 3,050 | 3,130 | 3,000 | 3,110 | 109,000 | 2,827.27 |
| 2000-05-01 | 3,050 | 3,070 | 2,990 | 3,030 | 109,300 | 2,754.55 |
| 2000-04-28 | 2,995 | 3,010 | 2,955 | 3,000 | 56,300 | 2,727.27 |
| 2000-04-27 | 2,950 | 3,050 | 2,950 | 2,970 | 36,000 | 2,700 |
| 2000-04-26 | 3,050 | 3,050 | 2,950 | 3,010 | 37,600 | 2,736.36 |
| 2000-04-25 | 3,000 | 3,050 | 2,880 | 3,050 | 37,200 | 2,772.73 |
| 2000-04-24 | 3,000 | 3,050 | 2,980 | 3,000 | 55,300 | 2,727.27 |
| 2000-04-21 | 3,050 | 3,050 | 2,940 | 3,000 | 126,200 | 2,727.27 |
| 2000-04-20 | 2,885 | 3,040 | 2,865 | 2,970 | 89,300 | 2,700 |
| 2000-04-19 | 2,850 | 2,890 | 2,800 | 2,890 | 77,400 | 2,627.27 |
| 2000-04-18 | 2,890 | 2,890 | 2,740 | 2,840 | 70,900 | 2,581.82 |
| 2000-04-17 | 2,700 | 2,820 | 2,680 | 2,820 | 57,200 | 2,563.64 |
| 2000-04-14 | 2,800 | 2,810 | 2,785 | 2,795 | 84,600 | 2,540.91 |
| 2000-04-13 | 2,895 | 2,905 | 2,790 | 2,830 | 124,800 | 2,572.73 |
| 2000-04-12 | 2,860 | 2,860 | 2,785 | 2,785 | 66,900 | 2,531.82 |
| 2000-04-11 | 2,930 | 2,930 | 2,750 | 2,860 | 117,100 | 2,600 |
| 2000-04-10 | 2,985 | 3,090 | 2,930 | 2,930 | 199,000 | 2,663.64 |
| 2000-04-07 | 2,990 | 3,010 | 2,970 | 2,985 | 132,600 | 2,713.64 |
| 2000-04-06 | 3,100 | 3,100 | 2,990 | 3,020 | 175,800 | 2,745.45 |
| 2000-04-05 | 2,910 | 3,170 | 2,900 | 3,100 | 183,700 | 2,818.18 |
| 2000-04-04 | 2,940 | 2,960 | 2,900 | 2,950 | 153,900 | 2,681.82 |
| 2000-04-03 | 2,730 | 2,850 | 2,700 | 2,845 | 273,900 | 2,586.36 |
| 2000-03-31 | 2,740 | 2,740 | 2,670 | 2,700 | 108,400 | 2,454.55 |
| 2000-03-30 | 2,880 | 2,880 | 2,730 | 2,745 | 111,300 | 2,495.45 |
| 2000-03-29 | 2,900 | 2,910 | 2,870 | 2,885 | 113,100 | 2,622.73 |
| 2000-03-28 | 3,150 | 3,220 | 2,950 | 2,950 | 69,400 | 2,681.82 |
| 2000-03-27 | 3,350 | 3,350 | 3,230 | 3,230 | 78,300 | 2,936.36 |
| 2000-03-24 | 3,240 | 3,350 | 3,150 | 3,350 | 87,500 | 3,045.45 |
| 2000-03-23 | 3,250 | 3,250 | 3,140 | 3,250 | 120,200 | 2,954.55 |
| 2000-03-22 | 3,100 | 3,180 | 3,070 | 3,150 | 107,200 | 2,863.64 |
| 2000-03-21 | 2,910 | 3,050 | 2,910 | 3,050 | 131,200 | 2,772.73 |
| 2000-03-17 | 2,790 | 2,940 | 2,790 | 2,830 | 94,600 | 2,572.73 |
| 2000-03-16 | 2,750 | 2,750 | 2,705 | 2,750 | 45,400 | 2,500 |
| 2000-03-15 | 2,650 | 2,660 | 2,550 | 2,650 | 84,500 | 2,409.09 |
| 2000-03-14 | 2,635 | 2,700 | 2,635 | 2,650 | 170,500 | 2,409.09 |
| 2000-03-13 | 2,720 | 2,775 | 2,685 | 2,715 | 54,800 | 2,468.18 |
| 2000-03-10 | 2,700 | 2,730 | 2,685 | 2,730 | 184,200 | 2,481.82 |
| 2000-03-09 | 2,690 | 2,700 | 2,650 | 2,700 | 140,000 | 2,454.55 |
| 2000-03-08 | 2,700 | 2,725 | 2,695 | 2,700 | 54,100 | 2,454.55 |
| 2000-03-07 | 2,690 | 2,730 | 2,690 | 2,730 | 108,300 | 2,481.82 |
| 2000-03-06 | 2,680 | 2,705 | 2,660 | 2,705 | 115,000 | 2,459.09 |
| 2000-03-03 | 2,620 | 2,660 | 2,605 | 2,655 | 71,300 | 2,413.64 |
| 2000-03-02 | 2,700 | 2,700 | 2,605 | 2,620 | 97,200 | 2,381.82 |
| 2000-03-01 | 2,800 | 2,840 | 2,685 | 2,740 | 54,200 | 2,490.91 |
| 2000-02-29 | 2,850 | 2,900 | 2,800 | 2,840 | 67,900 | 2,581.82 |
| 2000-02-28 | 2,910 | 2,930 | 2,850 | 2,850 | 99,400 | 2,590.91 |
| 2000-02-25 | 2,830 | 2,940 | 2,770 | 2,850 | 159,200 | 2,590.91 |
| 2000-02-24 | 2,810 | 2,840 | 2,810 | 2,830 | 70,300 | 2,572.73 |
| 2000-02-23 | 2,650 | 2,650 | 2,550 | 2,610 | 125,700 | 2,372.73 |
| 2000-02-22 | 2,650 | 2,735 | 2,610 | 2,610 | 100,500 | 2,372.73 |
| 2000-02-21 | 2,980 | 2,980 | 2,650 | 2,650 | 72,000 | 2,409.09 |
| 2000-02-18 | 2,800 | 2,990 | 2,790 | 2,990 | 55,600 | 2,718.18 |
| 2000-02-17 | 2,700 | 2,700 | 2,580 | 2,590 | 61,500 | 2,354.55 |
| 2000-02-16 | 2,865 | 2,865 | 2,670 | 2,700 | 91,100 | 2,454.55 |
| 2000-02-15 | 2,910 | 2,910 | 2,880 | 2,880 | 37,500 | 2,618.18 |
| 2000-02-14 | 2,990 | 2,990 | 2,900 | 2,900 | 20,000 | 2,636.36 |
| 2000-02-10 | 2,970 | 3,010 | 2,900 | 2,990 | 39,700 | 2,718.18 |
| 2000-02-09 | 2,990 | 3,000 | 2,865 | 2,970 | 108,000 | 2,700 |
| 2000-02-08 | 2,950 | 2,995 | 2,870 | 2,990 | 70,900 | 2,718.18 |
| 2000-02-07 | 3,050 | 3,060 | 2,910 | 2,950 | 62,400 | 2,681.82 |
| 2000-02-04 | 3,200 | 3,250 | 3,070 | 3,070 | 72,700 | 2,790.91 |
| 2000-02-03 | 3,340 | 3,340 | 3,200 | 3,200 | 55,300 | 2,909.09 |
| 2000-02-02 | 3,400 | 3,450 | 3,390 | 3,390 | 49,800 | 3,081.82 |
| 2000-02-01 | 3,520 | 3,530 | 3,410 | 3,410 | 31,300 | 3,100 |
| 2000-01-31 | 3,500 | 3,510 | 3,470 | 3,470 | 25,200 | 3,154.55 |
| 2000-01-28 | 3,590 | 3,590 | 3,510 | 3,510 | 30,400 | 3,190.91 |
| 2000-01-27 | 3,550 | 3,650 | 3,510 | 3,600 | 59,200 | 3,272.73 |
| 2000-01-26 | 3,830 | 3,830 | 3,500 | 3,600 | 16,400 | 3,272.73 |
| 2000-01-25 | 3,700 | 3,700 | 3,550 | 3,680 | 32,800 | 3,345.45 |
| 2000-01-24 | 3,950 | 3,950 | 3,580 | 3,650 | 31,600 | 3,318.18 |
| 2000-01-21 | 3,850 | 3,950 | 3,820 | 3,950 | 46,900 | 3,590.91 |
| 2000-01-20 | 3,850 | 3,850 | 3,800 | 3,850 | 43,800 | 3,500 |
| 2000-01-19 | 3,570 | 3,730 | 3,570 | 3,730 | 100,100 | 3,390.91 |
| 2000-01-18 | 3,450 | 3,550 | 3,360 | 3,550 | 120,300 | 3,227.27 |
| 2000-01-17 | 3,570 | 3,590 | 3,400 | 3,400 | 41,900 | 3,090.91 |
| 2000-01-14 | 3,690 | 3,740 | 3,470 | 3,520 | 56,700 | 3,200 |
| 2000-01-13 | 3,640 | 3,640 | 3,560 | 3,590 | 36,700 | 3,263.64 |
| 2000-01-12 | 3,750 | 3,830 | 3,650 | 3,690 | 66,100 | 3,354.55 |
| 2000-01-11 | 4,000 | 4,030 | 3,990 | 4,000 | 35,700 | 3,636.36 |
| 2000-01-07 | 3,710 | 3,950 | 3,710 | 3,910 | 6,100 | 3,554.55 |
| 2000-01-06 | 3,710 | 3,840 | 3,710 | 3,710 | 14,500 | 3,372.73 |
| 2000-01-05 | 3,760 | 3,940 | 3,680 | 3,700 | 26,000 | 3,363.64 |
| 2000-01-04 | 3,950 | 3,950 | 3,810 | 3,810 | 9,200 | 3,463.64 |
分割・併合履歴 ： [2000-12-26]1株→1.1株 [1997-12-25]1株→1.1株 [1996-12-25]1株→1.1株 [1994-12-27]1株→1.3株
