2815 アリアケジャパン(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 | 7,190 | 7,190 | 7,100 | 7,110 | 1,700 | 4,700.83 |
| 2000-12-28 | 7,240 | 7,480 | 7,190 | 7,250 | 22,800 | 4,793.39 |
| 2000-12-27 | 6,890 | 7,480 | 6,880 | 7,480 | 40,700 | 4,945.45 |
| 2000-12-26 | 6,800 | 6,900 | 6,750 | 6,800 | 34,700 | 4,495.87 |
| 2000-12-25 | 6,900 | 6,900 | 6,600 | 6,800 | 25,700 | 4,495.87 |
| 2000-12-22 | 6,440 | 6,450 | 6,160 | 6,400 | 44,500 | 4,231.40 |
| 2000-12-21 | 5,990 | 6,200 | 5,970 | 6,100 | 43,500 | 4,033.06 |
| 2000-12-20 | 6,170 | 6,180 | 5,600 | 5,600 | 35,800 | 3,702.48 |
| 2000-12-19 | 6,650 | 6,650 | 6,360 | 6,440 | 8,700 | 4,257.85 |
| 2000-12-18 | 6,650 | 6,700 | 6,640 | 6,660 | 11,800 | 4,403.31 |
| 2000-12-15 | 6,870 | 6,870 | 6,650 | 6,650 | 11,500 | 4,396.69 |
| 2000-12-14 | 6,980 | 6,980 | 6,570 | 6,570 | 20,500 | 4,343.80 |
| 2000-12-13 | 6,920 | 6,920 | 6,560 | 6,580 | 29,600 | 4,350.41 |
| 2000-12-12 | 6,820 | 7,000 | 6,820 | 6,920 | 12,600 | 4,575.21 |
| 2000-12-11 | 6,500 | 7,100 | 6,470 | 7,000 | 35,600 | 4,628.10 |
| 2000-12-08 | 6,100 | 6,130 | 6,050 | 6,100 | 7,200 | 4,033.06 |
| 2000-12-07 | 6,100 | 6,120 | 6,080 | 6,100 | 4,900 | 4,033.06 |
| 2000-12-06 | 6,360 | 6,360 | 6,230 | 6,250 | 6,200 | 4,132.23 |
| 2000-12-05 | 6,090 | 6,400 | 6,090 | 6,360 | 14,800 | 4,204.96 |
| 2000-12-04 | 6,100 | 6,290 | 6,000 | 6,090 | 20,000 | 4,026.45 |
| 2000-12-01 | 6,200 | 6,350 | 6,100 | 6,220 | 9,800 | 4,112.40 |
| 2000-11-30 | 6,030 | 6,350 | 6,020 | 6,350 | 34,700 | 4,198.35 |
| 2000-11-29 | 6,550 | 6,650 | 6,450 | 6,530 | 26,700 | 4,317.36 |
| 2000-11-28 | 6,490 | 6,510 | 6,350 | 6,450 | 28,700 | 4,264.46 |
| 2000-11-27 | 6,250 | 6,400 | 6,250 | 6,350 | 25,400 | 4,198.35 |
| 2000-11-24 | 6,320 | 6,330 | 5,800 | 5,950 | 28,500 | 3,933.88 |
| 2000-11-22 | 6,200 | 6,420 | 6,200 | 6,320 | 41,400 | 4,178.51 |
| 2000-11-21 | 6,700 | 6,800 | 6,700 | 6,700 | 14,400 | 4,429.75 |
| 2000-11-20 | 6,840 | 6,840 | 6,590 | 6,700 | 10,700 | 4,429.75 |
| 2000-11-17 | 6,800 | 6,900 | 6,600 | 6,600 | 26,900 | 4,363.64 |
| 2000-11-16 | 6,870 | 6,870 | 6,850 | 6,850 | 10,600 | 4,528.93 |
| 2000-11-15 | 6,950 | 6,950 | 6,850 | 6,860 | 6,800 | 4,535.54 |
| 2000-11-14 | 6,990 | 7,000 | 6,800 | 6,850 | 15,500 | 4,528.93 |
| 2000-11-13 | 6,750 | 7,130 | 6,750 | 7,010 | 7,000 | 4,634.71 |
| 2000-11-10 | 7,000 | 7,000 | 6,710 | 6,720 | 27,500 | 4,442.98 |
| 2000-11-09 | 6,990 | 7,190 | 6,990 | 7,110 | 3,400 | 4,700.83 |
| 2000-11-08 | 7,010 | 7,200 | 6,950 | 7,190 | 20,400 | 4,753.72 |
| 2000-11-07 | 6,970 | 7,030 | 6,900 | 7,020 | 14,400 | 4,641.32 |
| 2000-11-06 | 7,000 | 7,050 | 7,000 | 7,020 | 9,300 | 4,641.32 |
| 2000-11-02 | 7,050 | 7,070 | 7,010 | 7,050 | 19,500 | 4,661.16 |
| 2000-11-01 | 6,950 | 7,070 | 6,950 | 7,050 | 10,200 | 4,661.16 |
| 2000-10-31 | 6,960 | 7,070 | 6,950 | 6,950 | 12,800 | 4,595.04 |
| 2000-10-30 | 7,090 | 7,090 | 6,900 | 6,990 | 11,500 | 4,621.49 |
| 2000-10-27 | 7,300 | 7,300 | 7,290 | 7,290 | 2,500 | 4,819.83 |
| 2000-10-26 | 7,030 | 7,400 | 6,990 | 7,400 | 7,500 | 4,892.56 |
| 2000-10-25 | 7,070 | 7,400 | 7,070 | 7,330 | 13,200 | 4,846.28 |
| 2000-10-24 | 7,150 | 7,150 | 7,010 | 7,070 | 2,800 | 4,674.38 |
| 2000-10-23 | 7,300 | 7,400 | 7,300 | 7,390 | 14,500 | 4,885.95 |
| 2000-10-20 | 7,200 | 7,300 | 7,180 | 7,300 | 19,200 | 4,826.45 |
| 2000-10-19 | 6,900 | 7,100 | 6,890 | 7,100 | 28,200 | 4,694.21 |
| 2000-10-18 | 6,950 | 7,000 | 6,940 | 6,970 | 17,400 | 4,608.26 |
| 2000-10-17 | 7,210 | 7,210 | 6,950 | 6,950 | 22,100 | 4,595.04 |
| 2000-10-16 | 7,340 | 7,340 | 7,210 | 7,210 | 4,600 | 4,766.94 |
| 2000-10-13 | 7,200 | 7,380 | 7,190 | 7,380 | 19,600 | 4,879.34 |
| 2000-10-12 | 7,100 | 7,250 | 7,000 | 7,200 | 11,300 | 4,760.33 |
| 2000-10-11 | 7,400 | 7,400 | 7,080 | 7,180 | 9,000 | 4,747.11 |
| 2000-10-10 | 7,540 | 7,540 | 7,450 | 7,500 | 2,500 | 4,958.68 |
| 2000-10-06 | 7,550 | 7,550 | 7,490 | 7,550 | 6,600 | 4,991.74 |
| 2000-10-05 | 7,470 | 7,530 | 7,450 | 7,530 | 8,000 | 4,978.51 |
| 2000-10-04 | 7,530 | 7,530 | 7,420 | 7,460 | 16,900 | 4,932.23 |
| 2000-10-03 | 7,400 | 7,480 | 7,400 | 7,450 | 30,500 | 4,925.62 |
| 2000-10-02 | 6,810 | 7,400 | 6,810 | 7,320 | 14,600 | 4,839.67 |
| 2000-09-29 | 7,450 | 7,450 | 7,110 | 7,110 | 21,200 | 4,700.83 |
| 2000-09-28 | 6,800 | 6,900 | 6,800 | 6,900 | 22,700 | 4,561.98 |
| 2000-09-27 | 6,420 | 6,810 | 6,420 | 6,810 | 21,100 | 4,502.48 |
| 2000-09-26 | 7,060 | 7,060 | 6,800 | 6,810 | 11,500 | 4,502.48 |
| 2000-09-25 | 7,300 | 7,450 | 7,270 | 7,450 | 25,500 | 4,477.84 |
| 2000-09-22 | 7,350 | 7,380 | 7,220 | 7,240 | 23,200 | 4,351.62 |
| 2000-09-21 | 7,290 | 7,400 | 7,250 | 7,400 | 12,400 | 4,447.78 |
| 2000-09-20 | 7,300 | 7,300 | 7,290 | 7,290 | 3,000 | 4,381.67 |
| 2000-09-19 | 7,200 | 7,300 | 7,200 | 7,300 | 7,500 | 4,387.68 |
| 2000-09-18 | 7,200 | 7,300 | 7,200 | 7,200 | 21,600 | 4,327.57 |
| 2000-09-14 | 7,310 | 7,310 | 7,200 | 7,200 | 18,000 | 4,327.57 |
| 2000-09-13 | 7,200 | 7,300 | 7,150 | 7,210 | 22,300 | 4,333.58 |
| 2000-09-12 | 7,130 | 7,260 | 7,100 | 7,150 | 12,600 | 4,297.52 |
| 2000-09-11 | 7,110 | 7,290 | 7,100 | 7,110 | 5,700 | 4,273.48 |
| 2000-09-08 | 7,140 | 7,150 | 7,010 | 7,100 | 6,600 | 4,267.47 |
| 2000-09-07 | 7,210 | 7,210 | 7,100 | 7,150 | 6,300 | 4,297.52 |
| 2000-09-06 | 7,290 | 7,290 | 7,100 | 7,110 | 4,300 | 4,273.48 |
| 2000-09-05 | 7,300 | 7,440 | 7,300 | 7,390 | 23,900 | 4,441.77 |
| 2000-09-04 | 7,300 | 7,300 | 7,260 | 7,300 | 30,600 | 4,387.68 |
| 2000-09-01 | 7,270 | 7,300 | 7,270 | 7,300 | 22,900 | 4,387.68 |
| 2000-08-31 | 7,250 | 7,280 | 7,250 | 7,260 | 8,100 | 4,363.64 |
| 2000-08-30 | 7,250 | 7,250 | 7,160 | 7,210 | 8,600 | 4,333.58 |
| 2000-08-29 | 7,300 | 7,300 | 7,250 | 7,300 | 3,100 | 4,387.68 |
| 2000-08-28 | 7,400 | 7,400 | 7,300 | 7,350 | 3,700 | 4,417.73 |
| 2000-08-25 | 7,300 | 7,450 | 7,290 | 7,370 | 32,100 | 4,429.75 |
| 2000-08-24 | 7,160 | 7,300 | 7,160 | 7,300 | 14,300 | 4,387.68 |
| 2000-08-23 | 7,150 | 7,200 | 7,150 | 7,160 | 6,200 | 4,303.53 |
| 2000-08-22 | 7,150 | 7,200 | 7,100 | 7,200 | 10,900 | 4,327.57 |
| 2000-08-21 | 7,110 | 7,190 | 7,110 | 7,140 | 6,100 | 4,291.51 |
| 2000-08-18 | 7,190 | 7,200 | 7,010 | 7,100 | 7,000 | 4,267.47 |
| 2000-08-17 | 7,200 | 7,200 | 7,160 | 7,200 | 3,600 | 4,327.57 |
| 2000-08-16 | 7,280 | 7,280 | 7,200 | 7,210 | 1,600 | 4,333.58 |
| 2000-08-15 | 7,200 | 7,510 | 7,140 | 7,300 | 56,500 | 4,387.68 |
| 2000-08-14 | 6,990 | 7,200 | 6,990 | 7,040 | 9,100 | 4,231.40 |
| 2000-08-11 | 7,120 | 7,300 | 7,120 | 7,300 | 23,100 | 4,387.68 |
| 2000-08-10 | 7,000 | 7,200 | 7,000 | 7,120 | 28,800 | 4,279.49 |
| 2000-08-09 | 7,000 | 7,100 | 6,980 | 6,990 | 19,700 | 4,201.35 |
| 2000-08-08 | 6,710 | 6,880 | 6,700 | 6,880 | 16,200 | 4,135.24 |
| 2000-08-07 | 6,800 | 6,800 | 6,600 | 6,700 | 50,900 | 4,027.05 |
| 2000-08-04 | 7,200 | 7,200 | 6,760 | 6,870 | 8,500 | 4,129.23 |
| 2000-08-03 | 7,140 | 7,280 | 7,140 | 7,200 | 30,100 | 4,327.57 |
| 2000-08-02 | 7,150 | 7,150 | 7,070 | 7,140 | 15,800 | 4,291.51 |
| 2000-08-01 | 7,200 | 7,210 | 7,140 | 7,150 | 27,300 | 4,297.52 |
| 2000-07-31 | 7,200 | 7,220 | 7,110 | 7,200 | 19,400 | 4,327.57 |
| 2000-07-28 | 7,250 | 7,300 | 7,200 | 7,250 | 33,800 | 4,357.63 |
| 2000-07-27 | 7,000 | 7,250 | 7,000 | 7,250 | 6,300 | 4,357.63 |
| 2000-07-26 | 7,360 | 7,450 | 7,240 | 7,240 | 65,200 | 4,351.62 |
| 2000-07-25 | 7,040 | 7,400 | 7,010 | 7,360 | 66,600 | 4,423.74 |
| 2000-07-24 | 7,000 | 7,050 | 6,900 | 7,040 | 6,600 | 4,231.40 |
| 2000-07-21 | 7,060 | 7,060 | 6,910 | 6,920 | 12,700 | 4,159.28 |
| 2000-07-19 | 7,100 | 7,130 | 7,030 | 7,060 | 11,900 | 4,243.43 |
| 2000-07-18 | 6,990 | 7,200 | 6,990 | 7,130 | 12,600 | 4,285.50 |
| 2000-07-17 | 7,200 | 7,200 | 6,850 | 6,900 | 28,400 | 4,147.26 |
| 2000-07-14 | 7,300 | 7,300 | 7,150 | 7,260 | 29,000 | 4,363.64 |
| 2000-07-13 | 7,030 | 7,230 | 7,030 | 7,200 | 28,200 | 4,327.57 |
| 2000-07-12 | 7,100 | 7,100 | 7,020 | 7,020 | 10,700 | 4,219.38 |
| 2000-07-11 | 7,150 | 7,150 | 6,980 | 7,030 | 72,400 | 4,225.39 |
| 2000-07-10 | 7,200 | 7,200 | 7,180 | 7,190 | 33,700 | 4,321.56 |
| 2000-07-07 | 7,300 | 7,340 | 7,180 | 7,220 | 38,900 | 4,339.59 |
| 2000-07-06 | 7,100 | 7,400 | 7,100 | 7,300 | 49,800 | 4,387.68 |
| 2000-07-05 | 7,100 | 7,120 | 7,010 | 7,020 | 29,800 | 4,219.38 |
| 2000-07-04 | 7,000 | 7,110 | 7,000 | 7,000 | 51,900 | 4,207.36 |
| 2000-07-03 | 6,780 | 6,920 | 6,700 | 6,900 | 12,200 | 4,147.26 |
| 2000-06-30 | 6,680 | 6,680 | 6,600 | 6,680 | 10,800 | 4,015.03 |
| 2000-06-29 | 6,500 | 6,600 | 6,490 | 6,550 | 50,500 | 3,936.89 |
| 2000-06-28 | 6,600 | 6,600 | 6,450 | 6,490 | 48,800 | 3,900.83 |
| 2000-06-27 | 6,900 | 6,900 | 6,600 | 6,650 | 24,700 | 3,996.99 |
| 2000-06-26 | 6,990 | 6,990 | 6,690 | 6,900 | 13,900 | 4,147.26 |
| 2000-06-23 | 6,480 | 6,730 | 6,420 | 6,730 | 12,500 | 4,045.08 |
| 2000-06-22 | 6,500 | 6,590 | 6,430 | 6,500 | 9,700 | 3,906.84 |
| 2000-06-21 | 6,400 | 6,490 | 6,390 | 6,440 | 37,500 | 3,870.77 |
| 2000-06-20 | 6,500 | 6,590 | 6,350 | 6,350 | 34,100 | 3,816.68 |
| 2000-06-19 | 6,700 | 6,700 | 6,480 | 6,500 | 17,600 | 3,906.84 |
| 2000-06-16 | 6,900 | 6,950 | 6,600 | 6,600 | 7,100 | 3,966.94 |
| 2000-06-15 | 6,710 | 6,790 | 6,600 | 6,700 | 7,300 | 4,027.05 |
| 2000-06-14 | 6,950 | 6,950 | 6,510 | 6,510 | 13,800 | 3,912.85 |
| 2000-06-13 | 7,150 | 7,150 | 6,850 | 6,960 | 23,600 | 4,183.32 |
| 2000-06-12 | 7,110 | 7,210 | 7,100 | 7,200 | 16,900 | 4,327.57 |
| 2000-06-09 | 7,000 | 7,200 | 6,820 | 7,190 | 24,400 | 4,321.56 |
| 2000-06-08 | 7,000 | 7,080 | 6,900 | 6,970 | 48,600 | 4,189.33 |
| 2000-06-07 | 7,200 | 7,200 | 6,990 | 7,000 | 26,000 | 4,207.36 |
| 2000-06-06 | 7,150 | 7,250 | 7,100 | 7,230 | 13,700 | 4,345.60 |
| 2000-06-05 | 7,200 | 7,200 | 6,900 | 7,050 | 14,200 | 4,237.42 |
| 2000-06-02 | 6,990 | 7,110 | 6,960 | 7,000 | 30,100 | 4,207.36 |
| 2000-06-01 | 6,900 | 6,900 | 6,680 | 6,890 | 44,200 | 4,141.25 |
| 2000-05-31 | 7,250 | 7,250 | 6,900 | 6,920 | 18,700 | 4,159.28 |
| 2000-05-30 | 6,900 | 7,060 | 6,870 | 7,000 | 21,500 | 4,207.36 |
| 2000-05-29 | 7,210 | 7,210 | 7,000 | 7,000 | 28,800 | 4,207.36 |
| 2000-05-26 | 6,740 | 6,900 | 6,600 | 6,610 | 27,000 | 3,972.95 |
| 2000-05-25 | 7,200 | 7,350 | 6,880 | 6,950 | 73,000 | 4,177.31 |
| 2000-05-24 | 6,730 | 7,050 | 6,690 | 7,010 | 32,500 | 4,213.37 |
| 2000-05-23 | 6,790 | 6,890 | 6,740 | 6,740 | 39,500 | 4,051.09 |
| 2000-05-22 | 7,210 | 7,210 | 6,900 | 7,090 | 24,800 | 4,261.46 |
| 2000-05-19 | 6,800 | 7,300 | 6,800 | 7,210 | 18,600 | 4,333.58 |
| 2000-05-18 | 7,130 | 7,150 | 6,990 | 7,060 | 25,100 | 4,243.43 |
| 2000-05-17 | 7,000 | 7,420 | 6,970 | 7,330 | 111,300 | 4,405.71 |
| 2000-05-16 | 6,690 | 7,100 | 6,650 | 7,080 | 79,200 | 4,255.45 |
| 2000-05-15 | 6,730 | 6,730 | 6,530 | 6,700 | 49,400 | 4,027.05 |
| 2000-05-12 | 6,300 | 6,650 | 6,270 | 6,630 | 32,900 | 3,984.97 |
| 2000-05-11 | 6,310 | 6,600 | 6,200 | 6,500 | 27,500 | 3,906.84 |
| 2000-05-10 | 6,300 | 6,500 | 6,290 | 6,500 | 25,400 | 3,906.84 |
| 2000-05-09 | 6,280 | 6,350 | 6,150 | 6,290 | 30,600 | 3,780.62 |
| 2000-05-08 | 6,380 | 6,380 | 6,250 | 6,290 | 14,100 | 3,780.62 |
| 2000-05-02 | 6,200 | 6,230 | 6,160 | 6,210 | 22,000 | 3,732.53 |
| 2000-05-01 | 6,200 | 6,200 | 5,700 | 6,150 | 10,200 | 3,696.47 |
| 2000-04-28 | 6,200 | 6,300 | 6,000 | 6,000 | 31,500 | 3,606.31 |
| 2000-04-27 | 6,000 | 6,000 | 5,610 | 6,000 | 16,100 | 3,606.31 |
| 2000-04-26 | 5,800 | 5,900 | 5,750 | 5,820 | 21,000 | 3,498.12 |
| 2000-04-25 | 5,950 | 6,000 | 5,800 | 5,820 | 18,100 | 3,498.12 |
| 2000-04-24 | 5,370 | 5,750 | 5,350 | 5,750 | 25,900 | 3,456.05 |
| 2000-04-21 | 5,640 | 5,850 | 5,350 | 5,850 | 28,700 | 3,516.15 |
| 2000-04-20 | 5,800 | 6,050 | 5,800 | 6,040 | 25,900 | 3,630.35 |
| 2000-04-19 | 5,260 | 5,330 | 5,150 | 5,330 | 57,300 | 3,203.61 |
| 2000-04-18 | 5,790 | 5,790 | 5,100 | 5,430 | 26,300 | 3,263.71 |
| 2000-04-17 | 5,490 | 5,930 | 5,000 | 5,490 | 20,000 | 3,299.77 |
| 2000-04-14 | 5,790 | 5,790 | 5,450 | 5,500 | 40,100 | 3,305.79 |
| 2000-04-13 | 6,000 | 6,050 | 5,700 | 5,800 | 27,800 | 3,486.10 |
| 2000-04-12 | 6,200 | 6,200 | 6,000 | 6,080 | 19,000 | 3,654.40 |
| 2000-04-11 | 6,000 | 6,190 | 6,000 | 6,180 | 25,100 | 3,714.50 |
| 2000-04-10 | 6,000 | 6,110 | 5,970 | 5,980 | 83,400 | 3,594.29 |
| 2000-04-07 | 6,000 | 6,200 | 6,000 | 6,200 | 54,600 | 3,726.52 |
| 2000-04-06 | 6,000 | 6,000 | 5,930 | 6,000 | 18,400 | 3,606.31 |
| 2000-04-05 | 5,850 | 6,000 | 5,850 | 5,960 | 30,000 | 3,582.27 |
| 2000-04-04 | 6,100 | 6,100 | 5,770 | 5,940 | 32,700 | 3,570.25 |
| 2000-04-03 | 5,650 | 6,500 | 5,650 | 6,500 | 46,400 | 3,906.84 |
| 2000-03-31 | 5,650 | 5,950 | 5,450 | 5,650 | 1,600 | 3,395.94 |
| 2000-03-30 | 5,660 | 5,790 | 5,450 | 5,450 | 5,000 | 3,275.73 |
| 2000-03-29 | 5,500 | 6,000 | 5,500 | 6,000 | 18,300 | 3,606.31 |
| 2000-03-28 | 5,550 | 5,550 | 5,500 | 5,500 | 6,400 | 3,305.79 |
| 2000-03-27 | 5,350 | 5,550 | 5,230 | 5,530 | 33,400 | 3,323.82 |
| 2000-03-24 | 5,270 | 5,290 | 5,220 | 5,290 | 28,600 | 3,179.56 |
| 2000-03-23 | 5,290 | 5,290 | 5,210 | 5,220 | 19,000 | 3,137.49 |
| 2000-03-22 | 5,300 | 5,340 | 5,210 | 5,290 | 17,200 | 3,179.56 |
| 2000-03-21 | 5,200 | 5,390 | 5,150 | 5,150 | 59,500 | 3,095.42 |
| 2000-03-17 | 5,200 | 5,250 | 5,200 | 5,200 | 24,000 | 3,125.47 |
| 2000-03-16 | 5,200 | 5,350 | 5,000 | 5,200 | 22,300 | 3,125.47 |
| 2000-03-15 | 5,350 | 5,350 | 5,000 | 5,000 | 37,000 | 3,005.26 |
| 2000-03-14 | 5,280 | 5,350 | 5,250 | 5,280 | 41,700 | 3,173.55 |
| 2000-03-13 | 5,260 | 5,400 | 5,200 | 5,280 | 16,700 | 3,173.55 |
| 2000-03-10 | 5,180 | 5,290 | 5,130 | 5,270 | 3,500 | 3,167.54 |
| 2000-03-09 | 5,390 | 5,390 | 5,100 | 5,110 | 23,700 | 3,071.38 |
| 2000-03-08 | 5,500 | 5,500 | 5,210 | 5,400 | 28,700 | 3,245.68 |
| 2000-03-07 | 5,300 | 5,400 | 5,200 | 5,400 | 10,800 | 3,245.68 |
| 2000-03-06 | 5,700 | 5,700 | 5,410 | 5,410 | 15,200 | 3,251.69 |
| 2000-03-03 | 5,600 | 5,800 | 5,600 | 5,800 | 11,600 | 3,486.10 |
| 2000-03-02 | 5,840 | 5,840 | 5,750 | 5,800 | 25,100 | 3,486.10 |
| 2000-03-01 | 5,600 | 5,790 | 5,600 | 5,790 | 7,400 | 3,480.09 |
| 2000-02-29 | 5,700 | 5,700 | 5,500 | 5,550 | 6,100 | 3,335.84 |
| 2000-02-28 | 5,410 | 5,420 | 5,390 | 5,420 | 5,300 | 3,257.70 |
| 2000-02-25 | 5,560 | 5,700 | 5,500 | 5,510 | 18,600 | 3,311.80 |
| 2000-02-24 | 5,450 | 5,520 | 5,300 | 5,460 | 9,900 | 3,281.74 |
| 2000-02-23 | 5,600 | 5,600 | 4,950 | 5,150 | 21,400 | 3,095.42 |
| 2000-02-22 | 5,780 | 5,780 | 5,650 | 5,650 | 5,700 | 3,395.94 |
| 2000-02-21 | 5,740 | 5,740 | 5,670 | 5,710 | 14,100 | 3,432.01 |
| 2000-02-18 | 5,790 | 5,790 | 5,570 | 5,640 | 16,800 | 3,389.93 |
| 2000-02-17 | 5,700 | 5,700 | 5,530 | 5,530 | 8,300 | 3,323.82 |
| 2000-02-16 | 5,530 | 5,790 | 5,400 | 5,400 | 13,300 | 3,245.68 |
| 2000-02-15 | 5,510 | 5,580 | 5,310 | 5,530 | 62,700 | 3,323.82 |
| 2000-02-14 | 5,700 | 5,800 | 5,600 | 5,800 | 56,600 | 3,486.10 |
| 2000-02-10 | 5,710 | 5,940 | 5,310 | 5,700 | 52,000 | 3,426 |
| 2000-02-09 | 5,660 | 5,810 | 5,640 | 5,710 | 22,900 | 3,432.01 |
| 2000-02-08 | 5,800 | 5,910 | 5,660 | 5,660 | 8,500 | 3,401.95 |
| 2000-02-07 | 5,710 | 5,850 | 5,700 | 5,700 | 31,300 | 3,426 |
| 2000-02-04 | 6,000 | 6,000 | 5,950 | 6,000 | 14,000 | 3,606.31 |
| 2000-02-03 | 6,150 | 6,150 | 6,000 | 6,000 | 18,300 | 3,606.31 |
| 2000-02-02 | 6,300 | 6,300 | 6,200 | 6,200 | 16,500 | 3,726.52 |
| 2000-02-01 | 6,390 | 6,390 | 6,100 | 6,300 | 27,400 | 3,786.63 |
| 2000-01-31 | 6,200 | 6,400 | 6,180 | 6,400 | 6,700 | 3,846.73 |
| 2000-01-28 | 6,200 | 6,300 | 6,180 | 6,200 | 27,600 | 3,726.52 |
| 2000-01-27 | 6,400 | 6,400 | 6,100 | 6,100 | 22,600 | 3,666.42 |
| 2000-01-26 | 6,500 | 6,500 | 6,360 | 6,360 | 63,600 | 3,822.69 |
| 2000-01-25 | 6,510 | 6,600 | 6,440 | 6,550 | 40,400 | 3,936.89 |
| 2000-01-24 | 6,680 | 6,680 | 6,190 | 6,500 | 60,200 | 3,906.84 |
| 2000-01-21 | 6,500 | 6,520 | 6,090 | 6,500 | 58,100 | 3,906.84 |
| 2000-01-20 | 6,480 | 6,600 | 6,390 | 6,520 | 110,200 | 3,918.86 |
| 2000-01-19 | 5,810 | 6,340 | 5,800 | 6,340 | 75,500 | 3,810.67 |
| 2000-01-18 | 5,600 | 5,950 | 5,600 | 5,710 | 20,300 | 3,432.01 |
| 2000-01-17 | 5,510 | 5,600 | 5,500 | 5,600 | 45,900 | 3,365.89 |
| 2000-01-14 | 5,620 | 5,800 | 5,620 | 5,800 | 35,300 | 3,486.10 |
| 2000-01-13 | 5,610 | 5,630 | 5,590 | 5,620 | 16,200 | 3,377.91 |
| 2000-01-12 | 5,500 | 5,850 | 5,400 | 5,710 | 47,600 | 3,432.01 |
| 2000-01-11 | 5,200 | 5,500 | 5,200 | 5,500 | 9,900 | 3,305.79 |
| 2000-01-07 | 5,010 | 5,110 | 4,910 | 5,100 | 31,600 | 3,065.36 |
| 2000-01-06 | 5,400 | 5,400 | 5,160 | 5,200 | 13,700 | 3,125.47 |
| 2000-01-05 | 5,250 | 5,450 | 5,130 | 5,300 | 9,000 | 3,185.57 |
| 2000-01-04 | 5,810 | 5,810 | 5,750 | 5,750 | 1,800 | 3,456.05 |
分割・併合履歴 ： [2004-03-26]1株→1.1株 [2003-03-26]1株→1.1株 [2001-09-25]1株→1.25株 [2000-09-26]1株→1.1株 [1999-09-27]1株→1.1株 [1996-03-26]1株→1.2株 [1993-03-26]1株→1.3株
