2594 キーコーヒー(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 | 1,316 | 1,340 | 1,315 | 1,315 | 700 | 1,315 |
| 2000-12-28 | 1,350 | 1,350 | 1,310 | 1,311 | 5,100 | 1,311 |
| 2000-12-27 | 1,310 | 1,343 | 1,310 | 1,310 | 1,500 | 1,310 |
| 2000-12-26 | 1,350 | 1,350 | 1,300 | 1,315 | 2,600 | 1,315 |
| 2000-12-25 | 1,392 | 1,392 | 1,340 | 1,350 | 6,100 | 1,350 |
| 2000-12-22 | 1,300 | 1,314 | 1,300 | 1,312 | 2,000 | 1,312 |
| 2000-12-21 | 1,320 | 1,320 | 1,287 | 1,300 | 6,100 | 1,300 |
| 2000-12-20 | 1,311 | 1,330 | 1,311 | 1,329 | 1,000 | 1,329 |
| 2000-12-19 | 1,360 | 1,360 | 1,310 | 1,310 | 3,700 | 1,310 |
| 2000-12-18 | 1,370 | 1,370 | 1,350 | 1,359 | 1,300 | 1,359 |
| 2000-12-15 | 1,352 | 1,380 | 1,352 | 1,353 | 3,200 | 1,353 |
| 2000-12-14 | 1,360 | 1,380 | 1,350 | 1,379 | 3,700 | 1,379 |
| 2000-12-13 | 1,360 | 1,380 | 1,360 | 1,361 | 1,500 | 1,361 |
| 2000-12-12 | 1,395 | 1,395 | 1,361 | 1,367 | 5,800 | 1,367 |
| 2000-12-11 | 1,340 | 1,350 | 1,315 | 1,325 | 2,500 | 1,325 |
| 2000-12-08 | 1,280 | 1,354 | 1,280 | 1,320 | 15,700 | 1,320 |
| 2000-12-07 | 1,400 | 1,400 | 1,360 | 1,400 | 24,100 | 1,400 |
| 2000-12-06 | 1,379 | 1,379 | 1,336 | 1,340 | 4,400 | 1,340 |
| 2000-12-05 | 1,400 | 1,400 | 1,300 | 1,335 | 8,500 | 1,335 |
| 2000-12-04 | 1,340 | 1,340 | 1,326 | 1,326 | 6,000 | 1,326 |
| 2000-12-01 | 1,270 | 1,300 | 1,270 | 1,300 | 9,200 | 1,300 |
| 2000-11-30 | 1,250 | 1,278 | 1,250 | 1,278 | 4,400 | 1,278 |
| 2000-11-29 | 1,270 | 1,271 | 1,240 | 1,250 | 9,400 | 1,250 |
| 2000-11-28 | 1,270 | 1,279 | 1,270 | 1,279 | 12,800 | 1,279 |
| 2000-11-27 | 1,280 | 1,298 | 1,270 | 1,270 | 9,900 | 1,270 |
| 2000-11-24 | 1,300 | 1,300 | 1,272 | 1,280 | 10,300 | 1,280 |
| 2000-11-22 | 1,299 | 1,299 | 1,275 | 1,290 | 3,100 | 1,290 |
| 2000-11-21 | 1,281 | 1,300 | 1,275 | 1,299 | 2,700 | 1,299 |
| 2000-11-20 | 1,320 | 1,320 | 1,275 | 1,275 | 3,000 | 1,275 |
| 2000-11-17 | 1,305 | 1,305 | 1,266 | 1,300 | 2,500 | 1,300 |
| 2000-11-16 | 1,280 | 1,285 | 1,265 | 1,285 | 10,300 | 1,285 |
| 2000-11-15 | 1,320 | 1,320 | 1,272 | 1,273 | 4,800 | 1,273 |
| 2000-11-14 | 1,317 | 1,317 | 1,274 | 1,280 | 2,700 | 1,280 |
| 2000-11-13 | 1,339 | 1,339 | 1,275 | 1,275 | 7,100 | 1,275 |
| 2000-11-10 | 1,285 | 1,289 | 1,275 | 1,279 | 4,100 | 1,279 |
| 2000-11-09 | 1,285 | 1,300 | 1,285 | 1,287 | 1,500 | 1,287 |
| 2000-11-08 | 1,300 | 1,300 | 1,290 | 1,290 | 21,700 | 1,290 |
| 2000-11-07 | 1,310 | 1,310 | 1,295 | 1,300 | 6,600 | 1,300 |
| 2000-11-06 | 1,318 | 1,320 | 1,310 | 1,310 | 6,900 | 1,310 |
| 2000-11-02 | 1,300 | 1,300 | 1,285 | 1,298 | 2,300 | 1,298 |
| 2000-11-01 | 1,312 | 1,312 | 1,285 | 1,300 | 36,600 | 1,300 |
| 2000-10-31 | 1,290 | 1,300 | 1,285 | 1,285 | 3,400 | 1,285 |
| 2000-10-30 | 1,300 | 1,319 | 1,295 | 1,295 | 2,200 | 1,295 |
| 2000-10-27 | 1,300 | 1,311 | 1,300 | 1,300 | 3,800 | 1,300 |
| 2000-10-26 | 1,305 | 1,305 | 1,290 | 1,293 | 2,100 | 1,293 |
| 2000-10-25 | 1,340 | 1,340 | 1,310 | 1,310 | 1,600 | 1,310 |
| 2000-10-24 | 1,320 | 1,340 | 1,320 | 1,320 | 5,200 | 1,320 |
| 2000-10-23 | 1,325 | 1,327 | 1,300 | 1,300 | 6,100 | 1,300 |
| 2000-10-20 | 1,300 | 1,321 | 1,300 | 1,310 | 4,300 | 1,310 |
| 2000-10-19 | 1,300 | 1,311 | 1,300 | 1,300 | 4,700 | 1,300 |
| 2000-10-18 | 1,341 | 1,341 | 1,305 | 1,310 | 4,400 | 1,310 |
| 2000-10-17 | 1,344 | 1,345 | 1,329 | 1,330 | 4,900 | 1,330 |
| 2000-10-16 | 1,342 | 1,350 | 1,321 | 1,330 | 9,200 | 1,330 |
| 2000-10-13 | 1,360 | 1,378 | 1,332 | 1,332 | 8,800 | 1,332 |
| 2000-10-12 | 1,399 | 1,399 | 1,356 | 1,362 | 6,300 | 1,362 |
| 2000-10-11 | 1,345 | 1,392 | 1,341 | 1,352 | 3,500 | 1,352 |
| 2000-10-10 | 1,380 | 1,394 | 1,369 | 1,370 | 8,700 | 1,370 |
| 2000-10-06 | 1,390 | 1,394 | 1,380 | 1,390 | 2,900 | 1,390 |
| 2000-10-05 | 1,395 | 1,395 | 1,351 | 1,389 | 96,300 | 1,389 |
| 2000-10-04 | 1,393 | 1,395 | 1,390 | 1,395 | 3,500 | 1,395 |
| 2000-10-03 | 1,395 | 1,395 | 1,375 | 1,395 | 3,700 | 1,395 |
| 2000-10-02 | 1,395 | 1,395 | 1,370 | 1,395 | 3,800 | 1,395 |
| 2000-09-29 | 1,395 | 1,395 | 1,379 | 1,395 | 7,500 | 1,395 |
| 2000-09-28 | 1,395 | 1,397 | 1,380 | 1,380 | 6,100 | 1,380 |
| 2000-09-27 | 1,390 | 1,395 | 1,380 | 1,395 | 1,200 | 1,395 |
| 2000-09-26 | 1,390 | 1,395 | 1,390 | 1,390 | 4,800 | 1,390 |
| 2000-09-25 | 1,409 | 1,409 | 1,395 | 1,395 | 20,200 | 1,395 |
| 2000-09-22 | 1,400 | 1,400 | 1,392 | 1,395 | 7,500 | 1,395 |
| 2000-09-21 | 1,400 | 1,400 | 1,391 | 1,400 | 9,200 | 1,400 |
| 2000-09-20 | 1,390 | 1,408 | 1,390 | 1,400 | 12,900 | 1,400 |
| 2000-09-19 | 1,399 | 1,409 | 1,393 | 1,408 | 8,900 | 1,408 |
| 2000-09-18 | 1,410 | 1,410 | 1,391 | 1,409 | 4,600 | 1,409 |
| 2000-09-14 | 1,401 | 1,410 | 1,390 | 1,410 | 7,100 | 1,410 |
| 2000-09-13 | 1,390 | 1,412 | 1,390 | 1,401 | 6,000 | 1,401 |
| 2000-09-12 | 1,412 | 1,412 | 1,390 | 1,390 | 8,700 | 1,390 |
| 2000-09-11 | 1,410 | 1,412 | 1,392 | 1,412 | 4,300 | 1,412 |
| 2000-09-08 | 1,400 | 1,410 | 1,400 | 1,410 | 5,900 | 1,410 |
| 2000-09-07 | 1,412 | 1,412 | 1,400 | 1,401 | 3,400 | 1,401 |
| 2000-09-06 | 1,442 | 1,442 | 1,411 | 1,412 | 1,400 | 1,412 |
| 2000-09-05 | 1,440 | 1,444 | 1,400 | 1,444 | 4,500 | 1,444 |
| 2000-09-04 | 1,440 | 1,442 | 1,400 | 1,415 | 4,500 | 1,415 |
| 2000-09-01 | 1,465 | 1,465 | 1,400 | 1,408 | 3,000 | 1,408 |
| 2000-08-31 | 1,421 | 1,450 | 1,415 | 1,450 | 2,600 | 1,450 |
| 2000-08-30 | 1,414 | 1,480 | 1,414 | 1,465 | 3,800 | 1,465 |
| 2000-08-29 | 1,405 | 1,429 | 1,405 | 1,429 | 2,500 | 1,429 |
| 2000-08-28 | 1,435 | 1,435 | 1,421 | 1,423 | 4,400 | 1,423 |
| 2000-08-25 | 1,432 | 1,450 | 1,413 | 1,450 | 4,400 | 1,450 |
| 2000-08-24 | 1,450 | 1,460 | 1,439 | 1,449 | 14,800 | 1,449 |
| 2000-08-23 | 1,410 | 1,430 | 1,410 | 1,430 | 5,600 | 1,430 |
| 2000-08-22 | 1,400 | 1,410 | 1,390 | 1,410 | 6,200 | 1,410 |
| 2000-08-21 | 1,395 | 1,400 | 1,380 | 1,400 | 8,300 | 1,400 |
| 2000-08-18 | 1,390 | 1,400 | 1,386 | 1,400 | 5,800 | 1,400 |
| 2000-08-17 | 1,399 | 1,399 | 1,390 | 1,391 | 2,300 | 1,391 |
| 2000-08-16 | 1,400 | 1,400 | 1,391 | 1,400 | 2,900 | 1,400 |
| 2000-08-15 | 1,400 | 1,400 | 1,378 | 1,400 | 23,400 | 1,400 |
| 2000-08-14 | 1,383 | 1,402 | 1,380 | 1,400 | 2,000 | 1,400 |
| 2000-08-11 | 1,400 | 1,400 | 1,380 | 1,380 | 11,500 | 1,380 |
| 2000-08-10 | 1,410 | 1,411 | 1,398 | 1,400 | 9,600 | 1,400 |
| 2000-08-09 | 1,400 | 1,400 | 1,380 | 1,395 | 2,400 | 1,395 |
| 2000-08-08 | 1,380 | 1,400 | 1,380 | 1,400 | 5,100 | 1,400 |
| 2000-08-07 | 1,400 | 1,405 | 1,390 | 1,400 | 4,300 | 1,400 |
| 2000-08-04 | 1,401 | 1,401 | 1,394 | 1,400 | 6,100 | 1,400 |
| 2000-08-03 | 1,390 | 1,429 | 1,385 | 1,401 | 2,600 | 1,401 |
| 2000-08-02 | 1,390 | 1,390 | 1,385 | 1,388 | 3,200 | 1,388 |
| 2000-08-01 | 1,400 | 1,401 | 1,385 | 1,385 | 9,100 | 1,385 |
| 2000-07-31 | 1,400 | 1,400 | 1,380 | 1,390 | 5,300 | 1,390 |
| 2000-07-28 | 1,420 | 1,421 | 1,380 | 1,400 | 9,200 | 1,400 |
| 2000-07-27 | 1,429 | 1,429 | 1,411 | 1,420 | 5,000 | 1,420 |
| 2000-07-26 | 1,435 | 1,440 | 1,425 | 1,432 | 3,800 | 1,432 |
| 2000-07-25 | 1,434 | 1,440 | 1,425 | 1,425 | 5,100 | 1,425 |
| 2000-07-24 | 1,470 | 1,470 | 1,400 | 1,449 | 7,100 | 1,449 |
| 2000-07-21 | 1,463 | 1,463 | 1,400 | 1,430 | 2,300 | 1,430 |
| 2000-07-19 | 1,400 | 1,464 | 1,400 | 1,464 | 4,900 | 1,464 |
| 2000-07-18 | 1,489 | 1,490 | 1,454 | 1,458 | 2,600 | 1,458 |
| 2000-07-17 | 1,450 | 1,500 | 1,441 | 1,469 | 4,700 | 1,469 |
| 2000-07-14 | 1,479 | 1,490 | 1,469 | 1,488 | 5,700 | 1,488 |
| 2000-07-13 | 1,485 | 1,493 | 1,479 | 1,479 | 6,800 | 1,479 |
| 2000-07-12 | 1,500 | 1,500 | 1,490 | 1,491 | 7,000 | 1,491 |
| 2000-07-11 | 1,500 | 1,500 | 1,490 | 1,500 | 6,300 | 1,500 |
| 2000-07-10 | 1,500 | 1,500 | 1,495 | 1,499 | 4,300 | 1,499 |
| 2000-07-07 | 1,500 | 1,500 | 1,480 | 1,493 | 7,700 | 1,493 |
| 2000-07-06 | 1,500 | 1,500 | 1,489 | 1,498 | 5,100 | 1,498 |
| 2000-07-05 | 1,499 | 1,500 | 1,490 | 1,500 | 9,400 | 1,500 |
| 2000-07-04 | 1,495 | 1,495 | 1,480 | 1,495 | 4,300 | 1,495 |
| 2000-07-03 | 1,490 | 1,500 | 1,489 | 1,495 | 4,200 | 1,495 |
| 2000-06-30 | 1,450 | 1,480 | 1,449 | 1,479 | 18,900 | 1,479 |
| 2000-06-29 | 1,449 | 1,450 | 1,440 | 1,448 | 3,500 | 1,448 |
| 2000-06-28 | 1,460 | 1,461 | 1,440 | 1,450 | 2,900 | 1,450 |
| 2000-06-27 | 1,480 | 1,480 | 1,438 | 1,460 | 1,700 | 1,460 |
| 2000-06-26 | 1,480 | 1,482 | 1,430 | 1,432 | 9,900 | 1,432 |
| 2000-06-23 | 1,460 | 1,470 | 1,440 | 1,460 | 20,300 | 1,460 |
| 2000-06-22 | 1,450 | 1,459 | 1,440 | 1,454 | 13,200 | 1,454 |
| 2000-06-21 | 1,450 | 1,450 | 1,439 | 1,448 | 5,800 | 1,448 |
| 2000-06-20 | 1,436 | 1,450 | 1,430 | 1,448 | 3,500 | 1,448 |
| 2000-06-19 | 1,434 | 1,436 | 1,434 | 1,436 | 2,800 | 1,436 |
| 2000-06-16 | 1,421 | 1,436 | 1,402 | 1,427 | 2,800 | 1,427 |
| 2000-06-15 | 1,450 | 1,450 | 1,421 | 1,421 | 2,300 | 1,421 |
| 2000-06-14 | 1,439 | 1,440 | 1,420 | 1,431 | 3,700 | 1,431 |
| 2000-06-13 | 1,440 | 1,440 | 1,420 | 1,432 | 5,400 | 1,432 |
| 2000-06-12 | 1,450 | 1,450 | 1,438 | 1,443 | 7,200 | 1,443 |
| 2000-06-09 | 1,418 | 1,440 | 1,418 | 1,438 | 8,700 | 1,438 |
| 2000-06-08 | 1,449 | 1,449 | 1,401 | 1,418 | 5,100 | 1,418 |
| 2000-06-07 | 1,450 | 1,450 | 1,415 | 1,430 | 11,300 | 1,430 |
| 2000-06-06 | 1,410 | 1,428 | 1,410 | 1,428 | 2,600 | 1,428 |
| 2000-06-05 | 1,450 | 1,450 | 1,401 | 1,401 | 6,600 | 1,401 |
| 2000-06-02 | 1,405 | 1,426 | 1,405 | 1,424 | 4,800 | 1,424 |
| 2000-06-01 | 1,419 | 1,425 | 1,387 | 1,405 | 2,100 | 1,405 |
| 2000-05-31 | 1,391 | 1,401 | 1,381 | 1,384 | 7,200 | 1,384 |
| 2000-05-30 | 1,400 | 1,430 | 1,381 | 1,386 | 6,000 | 1,386 |
| 2000-05-29 | 1,420 | 1,421 | 1,410 | 1,410 | 2,900 | 1,410 |
| 2000-05-26 | 1,400 | 1,420 | 1,400 | 1,400 | 2,100 | 1,400 |
| 2000-05-25 | 1,430 | 1,430 | 1,400 | 1,400 | 6,900 | 1,400 |
| 2000-05-24 | 1,480 | 1,480 | 1,400 | 1,430 | 6,800 | 1,430 |
| 2000-05-23 | 1,420 | 1,451 | 1,385 | 1,400 | 9,500 | 1,400 |
| 2000-05-22 | 1,480 | 1,480 | 1,440 | 1,440 | 8,600 | 1,440 |
| 2000-05-19 | 1,420 | 1,470 | 1,420 | 1,470 | 5,400 | 1,470 |
| 2000-05-18 | 1,479 | 1,479 | 1,420 | 1,422 | 6,200 | 1,422 |
| 2000-05-17 | 1,470 | 1,480 | 1,456 | 1,470 | 13,300 | 1,470 |
| 2000-05-16 | 1,436 | 1,470 | 1,435 | 1,436 | 5,600 | 1,436 |
| 2000-05-15 | 1,470 | 1,481 | 1,430 | 1,435 | 12,000 | 1,435 |
| 2000-05-12 | 1,400 | 1,439 | 1,400 | 1,430 | 5,300 | 1,430 |
| 2000-05-11 | 1,369 | 1,441 | 1,369 | 1,440 | 3,800 | 1,440 |
| 2000-05-10 | 1,439 | 1,449 | 1,415 | 1,449 | 3,500 | 1,449 |
| 2000-05-09 | 1,440 | 1,450 | 1,380 | 1,439 | 6,900 | 1,439 |
| 2000-05-08 | 1,450 | 1,450 | 1,440 | 1,440 | 26,600 | 1,440 |
| 2000-05-02 | 1,400 | 1,449 | 1,400 | 1,449 | 43,100 | 1,449 |
| 2000-05-01 | 1,410 | 1,410 | 1,351 | 1,380 | 8,500 | 1,380 |
| 2000-04-28 | 1,330 | 1,340 | 1,302 | 1,303 | 9,800 | 1,303 |
| 2000-04-27 | 1,369 | 1,369 | 1,330 | 1,330 | 4,700 | 1,330 |
| 2000-04-26 | 1,361 | 1,381 | 1,360 | 1,362 | 1,700 | 1,362 |
| 2000-04-25 | 1,360 | 1,420 | 1,358 | 1,361 | 3,800 | 1,361 |
| 2000-04-24 | 1,420 | 1,420 | 1,360 | 1,361 | 5,300 | 1,361 |
| 2000-04-21 | 1,360 | 1,377 | 1,360 | 1,360 | 2,800 | 1,360 |
| 2000-04-20 | 1,400 | 1,440 | 1,350 | 1,410 | 8,500 | 1,410 |
| 2000-04-19 | 1,370 | 1,390 | 1,370 | 1,390 | 5,000 | 1,390 |
| 2000-04-18 | 1,310 | 1,371 | 1,310 | 1,350 | 5,800 | 1,350 |
| 2000-04-17 | 1,380 | 1,390 | 1,300 | 1,330 | 5,900 | 1,330 |
| 2000-04-14 | 1,380 | 1,420 | 1,380 | 1,390 | 5,600 | 1,390 |
| 2000-04-13 | 1,405 | 1,440 | 1,386 | 1,440 | 7,200 | 1,440 |
| 2000-04-12 | 1,430 | 1,430 | 1,390 | 1,406 | 6,200 | 1,406 |
| 2000-04-11 | 1,391 | 1,391 | 1,386 | 1,386 | 3,900 | 1,386 |
| 2000-04-10 | 1,400 | 1,410 | 1,390 | 1,390 | 5,900 | 1,390 |
| 2000-04-07 | 1,410 | 1,410 | 1,390 | 1,399 | 4,400 | 1,399 |
| 2000-04-06 | 1,400 | 1,417 | 1,385 | 1,400 | 3,700 | 1,400 |
| 2000-04-05 | 1,435 | 1,435 | 1,399 | 1,400 | 15,100 | 1,400 |
| 2000-04-04 | 1,391 | 1,425 | 1,390 | 1,425 | 7,000 | 1,425 |
| 2000-04-03 | 1,420 | 1,430 | 1,390 | 1,390 | 9,500 | 1,390 |
| 2000-03-31 | 1,390 | 1,390 | 1,365 | 1,380 | 4,700 | 1,380 |
| 2000-03-30 | 1,410 | 1,440 | 1,400 | 1,400 | 7,900 | 1,400 |
| 2000-03-29 | 1,510 | 1,510 | 1,400 | 1,430 | 10,500 | 1,430 |
| 2000-03-28 | 1,489 | 1,489 | 1,360 | 1,365 | 52,200 | 1,365 |
| 2000-03-27 | 1,480 | 1,490 | 1,468 | 1,485 | 9,200 | 1,485 |
| 2000-03-24 | 1,470 | 1,479 | 1,450 | 1,460 | 15,800 | 1,460 |
| 2000-03-23 | 1,469 | 1,470 | 1,453 | 1,453 | 13,400 | 1,453 |
| 2000-03-22 | 1,450 | 1,452 | 1,442 | 1,452 | 10,100 | 1,452 |
| 2000-03-21 | 1,400 | 1,450 | 1,393 | 1,450 | 12,600 | 1,450 |
| 2000-03-17 | 1,360 | 1,400 | 1,360 | 1,400 | 11,900 | 1,400 |
| 2000-03-16 | 1,340 | 1,365 | 1,320 | 1,365 | 8,700 | 1,365 |
| 2000-03-15 | 1,320 | 1,340 | 1,310 | 1,340 | 6,300 | 1,340 |
| 2000-03-14 | 1,300 | 1,325 | 1,295 | 1,320 | 7,200 | 1,320 |
| 2000-03-13 | 1,300 | 1,330 | 1,295 | 1,300 | 9,900 | 1,300 |
| 2000-03-10 | 1,310 | 1,310 | 1,295 | 1,295 | 48,400 | 1,295 |
| 2000-03-09 | 1,295 | 1,300 | 1,290 | 1,290 | 17,300 | 1,290 |
| 2000-03-08 | 1,297 | 1,300 | 1,295 | 1,295 | 13,300 | 1,295 |
| 2000-03-07 | 1,295 | 1,299 | 1,290 | 1,297 | 10,200 | 1,297 |
| 2000-03-06 | 1,300 | 1,300 | 1,290 | 1,295 | 8,500 | 1,295 |
| 2000-03-03 | 1,300 | 1,300 | 1,290 | 1,295 | 10,000 | 1,295 |
| 2000-03-02 | 1,300 | 1,300 | 1,290 | 1,290 | 6,700 | 1,290 |
| 2000-03-01 | 1,300 | 1,300 | 1,291 | 1,293 | 8,900 | 1,293 |
| 2000-02-29 | 1,300 | 1,301 | 1,285 | 1,295 | 12,400 | 1,295 |
| 2000-02-28 | 1,299 | 1,311 | 1,290 | 1,301 | 14,600 | 1,301 |
| 2000-02-25 | 1,300 | 1,300 | 1,290 | 1,300 | 11,600 | 1,300 |
| 2000-02-24 | 1,300 | 1,305 | 1,285 | 1,288 | 7,700 | 1,288 |
| 2000-02-23 | 1,290 | 1,300 | 1,280 | 1,300 | 2,600 | 1,300 |
| 2000-02-22 | 1,300 | 1,300 | 1,292 | 1,292 | 3,000 | 1,292 |
| 2000-02-21 | 1,280 | 1,285 | 1,250 | 1,260 | 17,300 | 1,260 |
| 2000-02-18 | 1,305 | 1,320 | 1,285 | 1,286 | 7,700 | 1,286 |
| 2000-02-17 | 1,319 | 1,319 | 1,283 | 1,285 | 4,700 | 1,285 |
| 2000-02-16 | 1,311 | 1,320 | 1,300 | 1,320 | 15,700 | 1,320 |
| 2000-02-15 | 1,303 | 1,303 | 1,300 | 1,300 | 3,600 | 1,300 |
| 2000-02-14 | 1,300 | 1,330 | 1,300 | 1,303 | 3,500 | 1,303 |
| 2000-02-10 | 1,294 | 1,300 | 1,265 | 1,290 | 12,600 | 1,290 |
| 2000-02-09 | 1,275 | 1,280 | 1,260 | 1,280 | 19,800 | 1,280 |
| 2000-02-08 | 1,298 | 1,300 | 1,270 | 1,275 | 18,000 | 1,275 |
| 2000-02-07 | 1,290 | 1,360 | 1,260 | 1,260 | 33,600 | 1,260 |
| 2000-02-04 | 1,288 | 1,297 | 1,250 | 1,251 | 14,400 | 1,251 |
| 2000-02-03 | 1,300 | 1,300 | 1,280 | 1,288 | 13,200 | 1,288 |
| 2000-02-02 | 1,300 | 1,300 | 1,250 | 1,250 | 27,700 | 1,250 |
| 2000-02-01 | 1,300 | 1,300 | 1,290 | 1,300 | 9,300 | 1,300 |
| 2000-01-31 | 1,300 | 1,300 | 1,295 | 1,298 | 9,900 | 1,298 |
| 2000-01-28 | 1,300 | 1,300 | 1,295 | 1,298 | 13,900 | 1,298 |
| 2000-01-27 | 1,350 | 1,350 | 1,295 | 1,297 | 19,600 | 1,297 |
| 2000-01-26 | 1,303 | 1,340 | 1,303 | 1,320 | 11,100 | 1,320 |
| 2000-01-25 | 1,300 | 1,320 | 1,300 | 1,301 | 10,000 | 1,301 |
| 2000-01-24 | 1,350 | 1,350 | 1,297 | 1,300 | 33,300 | 1,300 |
| 2000-01-21 | 1,337 | 1,337 | 1,311 | 1,311 | 6,300 | 1,311 |
| 2000-01-20 | 1,346 | 1,346 | 1,311 | 1,336 | 9,800 | 1,336 |
| 2000-01-19 | 1,318 | 1,345 | 1,300 | 1,345 | 38,600 | 1,345 |
| 2000-01-18 | 1,335 | 1,335 | 1,308 | 1,318 | 19,800 | 1,318 |
| 2000-01-17 | 1,349 | 1,349 | 1,330 | 1,340 | 7,200 | 1,340 |
| 2000-01-14 | 1,350 | 1,350 | 1,297 | 1,300 | 23,700 | 1,300 |
| 2000-01-13 | 1,331 | 1,350 | 1,300 | 1,310 | 15,400 | 1,310 |
| 2000-01-12 | 1,350 | 1,350 | 1,320 | 1,326 | 9,600 | 1,326 |
| 2000-01-11 | 1,350 | 1,350 | 1,340 | 1,345 | 6,600 | 1,345 |
| 2000-01-07 | 1,350 | 1,370 | 1,349 | 1,350 | 12,200 | 1,350 |
| 2000-01-06 | 1,390 | 1,390 | 1,350 | 1,350 | 13,300 | 1,350 |
| 2000-01-05 | 1,450 | 1,450 | 1,385 | 1,400 | 11,200 | 1,400 |
| 2000-01-04 | 1,450 | 1,500 | 1,410 | 1,428 | 3,100 | 1,428 |
分割・併合履歴 ： [1994-03-28]1株→1.2株
