3593 (株)ホギメディカル 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 | 7,090 | 7,090 | 6,950 | 6,950 | 2,500 | 3,475 |
| 2000-12-28 | 6,950 | 7,090 | 6,950 | 7,090 | 10,100 | 3,545 |
| 2000-12-27 | 7,040 | 7,050 | 6,910 | 7,050 | 4,600 | 3,525 |
| 2000-12-26 | 6,750 | 6,980 | 6,750 | 6,940 | 4,800 | 3,470 |
| 2000-12-25 | 6,630 | 6,750 | 6,630 | 6,750 | 5,800 | 3,375 |
| 2000-12-22 | 6,730 | 6,870 | 6,690 | 6,690 | 14,600 | 3,345 |
| 2000-12-21 | 6,510 | 6,690 | 6,510 | 6,630 | 11,700 | 3,315 |
| 2000-12-20 | 6,600 | 6,750 | 6,500 | 6,640 | 28,500 | 3,320 |
| 2000-12-19 | 6,890 | 6,890 | 6,610 | 6,640 | 20,400 | 3,320 |
| 2000-12-18 | 7,050 | 7,050 | 6,800 | 6,900 | 14,800 | 3,450 |
| 2000-12-15 | 7,050 | 7,070 | 7,010 | 7,070 | 12,600 | 3,535 |
| 2000-12-14 | 7,070 | 7,100 | 7,040 | 7,050 | 5,500 | 3,525 |
| 2000-12-13 | 7,050 | 7,100 | 7,000 | 7,070 | 7,200 | 3,535 |
| 2000-12-12 | 7,000 | 7,120 | 7,000 | 7,060 | 16,900 | 3,530 |
| 2000-12-11 | 7,000 | 7,000 | 6,880 | 6,890 | 29,600 | 3,445 |
| 2000-12-08 | 7,050 | 7,070 | 6,990 | 7,050 | 23,300 | 3,525 |
| 2000-12-07 | 7,050 | 7,070 | 6,980 | 7,060 | 22,000 | 3,530 |
| 2000-12-06 | 7,090 | 7,090 | 7,030 | 7,050 | 6,900 | 3,525 |
| 2000-12-05 | 7,030 | 7,040 | 7,000 | 7,010 | 15,400 | 3,505 |
| 2000-12-04 | 7,140 | 7,140 | 7,000 | 7,030 | 21,100 | 3,515 |
| 2000-12-01 | 6,850 | 7,040 | 6,850 | 7,000 | 34,200 | 3,500 |
| 2000-11-30 | 6,860 | 7,050 | 6,860 | 7,040 | 8,300 | 3,520 |
| 2000-11-29 | 6,910 | 6,970 | 6,910 | 6,960 | 5,100 | 3,480 |
| 2000-11-28 | 6,910 | 7,000 | 6,910 | 6,960 | 6,700 | 3,480 |
| 2000-11-27 | 6,810 | 7,050 | 6,800 | 7,050 | 8,800 | 3,525 |
| 2000-11-24 | 7,000 | 7,150 | 6,960 | 7,150 | 26,200 | 3,575 |
| 2000-11-22 | 7,000 | 7,050 | 6,920 | 7,000 | 44,800 | 3,500 |
| 2000-11-21 | 7,080 | 7,080 | 6,950 | 6,990 | 18,900 | 3,495 |
| 2000-11-20 | 7,070 | 7,090 | 7,030 | 7,090 | 4,500 | 3,545 |
| 2000-11-17 | 7,050 | 7,050 | 6,990 | 7,010 | 8,000 | 3,505 |
| 2000-11-16 | 7,000 | 7,080 | 7,000 | 7,020 | 12,000 | 3,510 |
| 2000-11-15 | 6,970 | 7,200 | 6,940 | 7,090 | 37,800 | 3,545 |
| 2000-11-14 | 6,690 | 6,970 | 6,690 | 6,950 | 15,000 | 3,475 |
| 2000-11-13 | 7,000 | 7,000 | 6,900 | 6,990 | 6,700 | 3,495 |
| 2000-11-10 | 7,050 | 7,080 | 7,000 | 7,020 | 14,500 | 3,510 |
| 2000-11-09 | 7,090 | 7,090 | 7,010 | 7,010 | 5,700 | 3,505 |
| 2000-11-08 | 7,030 | 7,130 | 7,030 | 7,110 | 16,700 | 3,555 |
| 2000-11-07 | 7,020 | 7,080 | 7,000 | 7,070 | 20,300 | 3,535 |
| 2000-11-06 | 7,000 | 7,080 | 6,950 | 7,080 | 19,300 | 3,540 |
| 2000-11-02 | 7,000 | 7,010 | 6,900 | 6,980 | 22,300 | 3,490 |
| 2000-11-01 | 7,000 | 7,050 | 6,980 | 7,030 | 20,900 | 3,515 |
| 2000-10-31 | 6,990 | 7,000 | 6,830 | 7,000 | 14,400 | 3,500 |
| 2000-10-30 | 6,980 | 7,000 | 6,910 | 6,920 | 13,000 | 3,460 |
| 2000-10-27 | 6,950 | 6,980 | 6,910 | 6,950 | 12,900 | 3,475 |
| 2000-10-26 | 6,950 | 7,000 | 6,900 | 6,990 | 39,600 | 3,495 |
| 2000-10-25 | 6,890 | 6,930 | 6,880 | 6,930 | 15,600 | 3,465 |
| 2000-10-24 | 6,910 | 6,930 | 6,860 | 6,930 | 15,300 | 3,465 |
| 2000-10-23 | 6,800 | 6,900 | 6,710 | 6,710 | 9,700 | 3,355 |
| 2000-10-20 | 6,890 | 6,940 | 6,700 | 6,900 | 21,600 | 3,450 |
| 2000-10-19 | 6,800 | 6,840 | 6,610 | 6,840 | 24,100 | 3,420 |
| 2000-10-18 | 6,770 | 7,010 | 6,600 | 6,950 | 89,900 | 3,475 |
| 2000-10-17 | 6,380 | 6,780 | 6,370 | 6,770 | 36,200 | 3,385 |
| 2000-10-16 | 6,700 | 6,800 | 6,700 | 6,780 | 9,900 | 3,390 |
| 2000-10-13 | 6,800 | 6,810 | 6,710 | 6,800 | 25,000 | 3,400 |
| 2000-10-12 | 6,790 | 6,890 | 6,750 | 6,860 | 22,000 | 3,430 |
| 2000-10-11 | 6,880 | 6,880 | 6,600 | 6,610 | 16,900 | 3,305 |
| 2000-10-10 | 6,620 | 6,990 | 6,620 | 6,920 | 22,100 | 3,460 |
| 2000-10-06 | 6,930 | 7,020 | 6,920 | 6,920 | 21,800 | 3,460 |
| 2000-10-05 | 7,000 | 7,000 | 6,890 | 6,950 | 14,700 | 3,475 |
| 2000-10-04 | 6,890 | 6,990 | 6,870 | 6,980 | 10,400 | 3,490 |
| 2000-10-03 | 6,900 | 6,990 | 6,820 | 6,990 | 18,600 | 3,495 |
| 2000-10-02 | 6,630 | 6,770 | 6,580 | 6,770 | 10,500 | 3,385 |
| 2000-09-29 | 6,660 | 6,880 | 6,660 | 6,730 | 8,100 | 3,365 |
| 2000-09-28 | 6,640 | 6,710 | 6,560 | 6,560 | 13,200 | 3,280 |
| 2000-09-27 | 6,550 | 6,780 | 6,550 | 6,600 | 5,400 | 3,300 |
| 2000-09-26 | 6,700 | 6,830 | 6,500 | 6,710 | 8,200 | 3,355 |
| 2000-09-25 | 6,920 | 7,000 | 6,770 | 6,900 | 7,800 | 3,450 |
| 2000-09-22 | 6,940 | 6,990 | 6,800 | 6,920 | 10,600 | 3,460 |
| 2000-09-21 | 6,990 | 6,990 | 6,810 | 6,900 | 18,600 | 3,450 |
| 2000-09-20 | 7,000 | 7,000 | 6,780 | 7,000 | 18,400 | 3,500 |
| 2000-09-19 | 6,900 | 7,050 | 6,800 | 7,000 | 32,900 | 3,500 |
| 2000-09-18 | 6,720 | 6,900 | 6,540 | 6,900 | 22,200 | 3,450 |
| 2000-09-14 | 6,710 | 6,850 | 6,710 | 6,750 | 8,400 | 3,375 |
| 2000-09-13 | 6,700 | 6,800 | 6,700 | 6,710 | 3,500 | 3,355 |
| 2000-09-12 | 6,810 | 6,820 | 6,710 | 6,710 | 5,500 | 3,355 |
| 2000-09-11 | 6,730 | 6,750 | 6,670 | 6,710 | 26,100 | 3,355 |
| 2000-09-08 | 6,800 | 6,900 | 6,800 | 6,850 | 14,500 | 3,425 |
| 2000-09-07 | 6,850 | 6,900 | 6,730 | 6,810 | 5,600 | 3,405 |
| 2000-09-06 | 6,800 | 6,940 | 6,800 | 6,900 | 14,400 | 3,450 |
| 2000-09-05 | 6,850 | 6,900 | 6,850 | 6,900 | 8,600 | 3,450 |
| 2000-09-04 | 6,950 | 6,950 | 6,840 | 6,870 | 13,300 | 3,435 |
| 2000-09-01 | 6,880 | 6,890 | 6,830 | 6,870 | 8,900 | 3,435 |
| 2000-08-31 | 6,910 | 6,920 | 6,860 | 6,890 | 15,600 | 3,445 |
| 2000-08-30 | 6,900 | 6,940 | 6,860 | 6,900 | 9,500 | 3,450 |
| 2000-08-29 | 6,890 | 7,000 | 6,890 | 7,000 | 4,100 | 3,500 |
| 2000-08-28 | 7,050 | 7,100 | 6,950 | 6,990 | 10,900 | 3,495 |
| 2000-08-25 | 6,870 | 7,050 | 6,870 | 7,050 | 20,400 | 3,525 |
| 2000-08-24 | 6,820 | 7,000 | 6,820 | 6,870 | 19,400 | 3,435 |
| 2000-08-23 | 6,860 | 7,000 | 6,860 | 6,910 | 3,400 | 3,455 |
| 2000-08-22 | 6,940 | 6,960 | 6,890 | 6,930 | 11,800 | 3,465 |
| 2000-08-21 | 6,900 | 6,980 | 6,890 | 6,910 | 3,800 | 3,455 |
| 2000-08-18 | 6,920 | 7,000 | 6,800 | 7,000 | 25,000 | 3,500 |
| 2000-08-17 | 6,970 | 7,090 | 6,960 | 7,020 | 15,500 | 3,510 |
| 2000-08-16 | 7,010 | 7,160 | 7,000 | 7,000 | 15,500 | 3,500 |
| 2000-08-15 | 7,000 | 7,070 | 6,960 | 7,060 | 27,500 | 3,530 |
| 2000-08-14 | 7,110 | 7,130 | 7,010 | 7,040 | 6,900 | 3,520 |
| 2000-08-11 | 7,020 | 7,250 | 6,980 | 7,210 | 13,700 | 3,605 |
| 2000-08-10 | 7,150 | 7,280 | 7,010 | 7,020 | 24,200 | 3,510 |
| 2000-08-09 | 7,150 | 7,250 | 7,130 | 7,130 | 26,200 | 3,565 |
| 2000-08-08 | 7,200 | 7,250 | 7,130 | 7,150 | 25,900 | 3,575 |
| 2000-08-07 | 7,190 | 7,210 | 7,180 | 7,200 | 19,200 | 3,600 |
| 2000-08-04 | 7,110 | 7,200 | 7,000 | 7,060 | 21,700 | 3,530 |
| 2000-08-03 | 7,150 | 7,230 | 7,000 | 7,180 | 37,500 | 3,590 |
| 2000-08-02 | 7,000 | 7,200 | 7,000 | 7,170 | 25,500 | 3,585 |
| 2000-08-01 | 6,650 | 6,980 | 6,650 | 6,920 | 17,600 | 3,460 |
| 2000-07-31 | 6,900 | 6,900 | 6,650 | 6,650 | 31,600 | 3,325 |
| 2000-07-28 | 7,050 | 7,280 | 7,000 | 7,280 | 65,100 | 3,640 |
| 2000-07-27 | 7,000 | 7,050 | 7,000 | 7,050 | 23,800 | 3,525 |
| 2000-07-26 | 7,000 | 7,100 | 7,000 | 7,080 | 19,900 | 3,540 |
| 2000-07-25 | 6,940 | 7,040 | 6,920 | 7,000 | 27,500 | 3,500 |
| 2000-07-24 | 6,770 | 6,980 | 6,770 | 6,940 | 15,700 | 3,470 |
| 2000-07-21 | 6,750 | 6,850 | 6,750 | 6,770 | 28,300 | 3,385 |
| 2000-07-19 | 6,850 | 6,900 | 6,730 | 6,750 | 21,900 | 3,375 |
| 2000-07-18 | 7,070 | 7,250 | 7,070 | 7,150 | 21,100 | 3,575 |
| 2000-07-17 | 7,010 | 7,280 | 7,010 | 7,030 | 27,600 | 3,515 |
| 2000-07-14 | 7,000 | 7,280 | 7,000 | 7,050 | 17,800 | 3,525 |
| 2000-07-13 | 6,850 | 7,130 | 6,850 | 7,100 | 12,400 | 3,550 |
| 2000-07-12 | 7,280 | 7,320 | 7,240 | 7,250 | 26,900 | 3,625 |
| 2000-07-11 | 7,200 | 7,300 | 7,200 | 7,280 | 36,200 | 3,640 |
| 2000-07-10 | 7,100 | 7,200 | 7,100 | 7,170 | 23,300 | 3,585 |
| 2000-07-07 | 7,070 | 7,200 | 7,050 | 7,160 | 17,100 | 3,580 |
| 2000-07-06 | 7,090 | 7,100 | 7,000 | 7,100 | 18,200 | 3,550 |
| 2000-07-05 | 7,070 | 7,090 | 7,000 | 7,090 | 25,000 | 3,545 |
| 2000-07-04 | 6,950 | 7,080 | 6,810 | 7,070 | 53,600 | 3,535 |
| 2000-07-03 | 6,840 | 6,940 | 6,800 | 6,930 | 17,100 | 3,465 |
| 2000-06-30 | 6,700 | 6,820 | 6,700 | 6,800 | 28,400 | 3,400 |
| 2000-06-29 | 6,500 | 6,750 | 6,500 | 6,740 | 22,800 | 3,370 |
| 2000-06-28 | 6,420 | 6,430 | 6,350 | 6,390 | 101,500 | 3,195 |
| 2000-06-27 | 6,490 | 6,560 | 6,400 | 6,420 | 29,900 | 3,210 |
| 2000-06-26 | 6,490 | 6,490 | 6,390 | 6,400 | 26,400 | 3,200 |
| 2000-06-23 | 6,450 | 6,450 | 6,310 | 6,390 | 60,500 | 3,195 |
| 2000-06-22 | 6,600 | 6,600 | 6,500 | 6,520 | 18,400 | 3,260 |
| 2000-06-21 | 6,670 | 6,670 | 6,560 | 6,580 | 21,400 | 3,290 |
| 2000-06-20 | 6,710 | 6,780 | 6,610 | 6,660 | 27,300 | 3,330 |
| 2000-06-19 | 6,840 | 6,850 | 6,740 | 6,810 | 5,600 | 3,405 |
| 2000-06-16 | 6,650 | 6,850 | 6,630 | 6,850 | 22,000 | 3,425 |
| 2000-06-15 | 6,710 | 6,820 | 6,650 | 6,750 | 19,200 | 3,375 |
| 2000-06-14 | 6,960 | 7,000 | 6,750 | 6,850 | 23,000 | 3,425 |
| 2000-06-13 | 6,900 | 7,200 | 6,900 | 7,140 | 15,600 | 3,570 |
| 2000-06-12 | 7,020 | 7,040 | 6,960 | 6,960 | 12,700 | 3,480 |
| 2000-06-09 | 6,960 | 7,030 | 6,950 | 7,020 | 15,500 | 3,510 |
| 2000-06-08 | 6,960 | 7,040 | 6,910 | 6,960 | 21,700 | 3,480 |
| 2000-06-07 | 6,950 | 6,980 | 6,910 | 6,950 | 11,000 | 3,475 |
| 2000-06-06 | 6,960 | 7,020 | 6,950 | 6,980 | 29,700 | 3,490 |
| 2000-06-05 | 6,910 | 6,970 | 6,910 | 6,960 | 16,700 | 3,480 |
| 2000-06-02 | 7,050 | 7,050 | 6,900 | 6,930 | 11,900 | 3,465 |
| 2000-06-01 | 6,900 | 6,950 | 6,880 | 6,940 | 11,300 | 3,470 |
| 2000-05-31 | 6,910 | 6,970 | 6,870 | 6,970 | 15,600 | 3,485 |
| 2000-05-30 | 6,800 | 6,860 | 6,750 | 6,860 | 22,200 | 3,430 |
| 2000-05-29 | 6,940 | 7,020 | 6,940 | 6,990 | 11,200 | 3,495 |
| 2000-05-26 | 6,900 | 6,950 | 6,810 | 6,930 | 20,100 | 3,465 |
| 2000-05-25 | 7,010 | 7,100 | 6,900 | 7,000 | 37,500 | 3,500 |
| 2000-05-24 | 7,000 | 7,050 | 6,990 | 7,020 | 30,800 | 3,510 |
| 2000-05-23 | 6,900 | 6,930 | 6,850 | 6,860 | 23,500 | 3,430 |
| 2000-05-22 | 7,120 | 7,120 | 6,900 | 7,000 | 40,400 | 3,500 |
| 2000-05-19 | 7,030 | 7,130 | 7,030 | 7,130 | 12,700 | 3,565 |
| 2000-05-18 | 7,130 | 7,140 | 7,010 | 7,130 | 23,700 | 3,565 |
| 2000-05-17 | 7,100 | 7,150 | 7,010 | 7,130 | 18,900 | 3,565 |
| 2000-05-16 | 7,300 | 7,300 | 7,100 | 7,240 | 6,300 | 3,620 |
| 2000-05-15 | 7,100 | 7,340 | 7,100 | 7,330 | 20,900 | 3,665 |
| 2000-05-12 | 7,000 | 7,200 | 6,990 | 7,000 | 11,800 | 3,500 |
| 2000-05-11 | 7,000 | 7,030 | 6,930 | 7,000 | 25,600 | 3,500 |
| 2000-05-10 | 7,200 | 7,300 | 7,000 | 7,150 | 17,300 | 3,575 |
| 2000-05-09 | 7,230 | 7,420 | 7,230 | 7,400 | 14,500 | 3,700 |
| 2000-05-08 | 7,500 | 7,650 | 7,400 | 7,460 | 22,400 | 3,730 |
| 2000-05-02 | 7,550 | 7,550 | 7,400 | 7,400 | 6,800 | 3,700 |
| 2000-05-01 | 7,300 | 7,500 | 7,240 | 7,500 | 9,300 | 3,750 |
| 2000-04-28 | 7,210 | 7,550 | 7,210 | 7,400 | 28,300 | 3,700 |
| 2000-04-27 | 7,080 | 7,350 | 7,010 | 7,100 | 6,900 | 3,550 |
| 2000-04-26 | 7,020 | 7,450 | 7,000 | 7,120 | 22,400 | 3,560 |
| 2000-04-25 | 6,900 | 7,200 | 6,900 | 7,100 | 24,600 | 3,550 |
| 2000-04-24 | 7,300 | 7,400 | 7,050 | 7,140 | 30,100 | 3,570 |
| 2000-04-21 | 7,310 | 7,320 | 7,240 | 7,320 | 14,500 | 3,660 |
| 2000-04-20 | 7,180 | 7,710 | 7,180 | 7,550 | 59,300 | 3,775 |
| 2000-04-19 | 7,270 | 7,290 | 7,150 | 7,240 | 18,800 | 3,620 |
| 2000-04-18 | 6,700 | 7,300 | 6,690 | 7,290 | 40,700 | 3,645 |
| 2000-04-17 | 6,430 | 6,600 | 6,030 | 6,500 | 40,700 | 3,250 |
| 2000-04-14 | 6,950 | 7,030 | 6,900 | 7,030 | 13,900 | 3,515 |
| 2000-04-13 | 6,910 | 7,140 | 6,910 | 7,140 | 11,600 | 3,570 |
| 2000-04-12 | 7,200 | 7,200 | 7,060 | 7,160 | 16,300 | 3,580 |
| 2000-04-11 | 7,230 | 7,450 | 7,150 | 7,200 | 37,200 | 3,600 |
| 2000-04-10 | 6,900 | 7,280 | 6,900 | 7,150 | 33,300 | 3,575 |
| 2000-04-07 | 6,910 | 7,000 | 6,830 | 7,000 | 5,200 | 3,500 |
| 2000-04-06 | 6,900 | 6,950 | 6,760 | 6,910 | 20,100 | 3,455 |
| 2000-04-05 | 7,300 | 7,300 | 6,920 | 6,970 | 17,600 | 3,485 |
| 2000-04-04 | 7,780 | 7,780 | 7,250 | 7,300 | 24,800 | 3,650 |
| 2000-04-03 | 7,490 | 7,800 | 7,420 | 7,800 | 30,000 | 3,900 |
| 2000-03-31 | 7,450 | 7,940 | 7,300 | 7,390 | 35,000 | 3,695 |
| 2000-03-30 | 7,300 | 7,500 | 7,250 | 7,350 | 18,000 | 3,675 |
| 2000-03-29 | 7,050 | 7,510 | 7,050 | 7,300 | 11,200 | 3,650 |
| 2000-03-28 | 7,350 | 7,350 | 6,850 | 7,050 | 2,700 | 3,525 |
| 2000-03-27 | 7,340 | 7,610 | 7,300 | 7,430 | 33,300 | 3,715 |
| 2000-03-24 | 7,250 | 7,250 | 7,100 | 7,250 | 19,900 | 3,625 |
| 2000-03-23 | 7,270 | 7,350 | 7,150 | 7,250 | 32,900 | 3,625 |
| 2000-03-22 | 7,290 | 7,290 | 7,110 | 7,270 | 29,400 | 3,635 |
| 2000-03-21 | 6,980 | 7,090 | 6,700 | 7,090 | 32,500 | 3,545 |
| 2000-03-17 | 6,610 | 6,800 | 6,610 | 6,800 | 22,500 | 3,400 |
| 2000-03-16 | 6,450 | 6,600 | 6,450 | 6,600 | 16,500 | 3,300 |
| 2000-03-15 | 6,300 | 6,480 | 6,300 | 6,450 | 20,300 | 3,225 |
| 2000-03-14 | 6,200 | 6,600 | 6,200 | 6,320 | 12,800 | 3,160 |
| 2000-03-13 | 6,900 | 6,900 | 6,280 | 6,500 | 14,200 | 3,250 |
| 2000-03-10 | 7,000 | 7,000 | 6,870 | 6,870 | 29,200 | 3,435 |
| 2000-03-09 | 7,050 | 7,050 | 6,980 | 7,000 | 26,800 | 3,500 |
| 2000-03-08 | 7,200 | 7,200 | 6,920 | 7,060 | 18,300 | 3,530 |
| 2000-03-07 | 7,100 | 7,400 | 7,090 | 7,400 | 52,400 | 3,700 |
| 2000-03-06 | 7,100 | 7,110 | 6,990 | 7,100 | 19,300 | 3,550 |
| 2000-03-03 | 7,000 | 7,090 | 6,900 | 7,000 | 34,100 | 3,500 |
| 2000-03-02 | 7,150 | 7,150 | 6,830 | 6,910 | 27,600 | 3,455 |
| 2000-03-01 | 7,440 | 7,700 | 7,100 | 7,200 | 47,000 | 3,600 |
| 2000-02-29 | 7,540 | 7,940 | 7,400 | 7,940 | 187,100 | 3,970 |
| 2000-02-28 | 6,650 | 6,950 | 6,650 | 6,940 | 65,200 | 3,470 |
| 2000-02-25 | 6,700 | 6,700 | 6,500 | 6,650 | 21,200 | 3,325 |
| 2000-02-24 | 6,600 | 6,750 | 6,600 | 6,750 | 39,300 | 3,375 |
| 2000-02-23 | 6,620 | 6,630 | 6,200 | 6,600 | 64,400 | 3,300 |
| 2000-02-22 | 6,540 | 6,690 | 6,500 | 6,620 | 57,800 | 3,310 |
| 2000-02-21 | 6,710 | 6,720 | 6,100 | 6,340 | 50,300 | 3,170 |
| 2000-02-18 | 6,780 | 6,850 | 6,720 | 6,720 | 19,700 | 3,360 |
| 2000-02-17 | 6,500 | 6,800 | 6,500 | 6,710 | 42,900 | 3,355 |
| 2000-02-16 | 5,800 | 6,700 | 5,800 | 6,480 | 53,200 | 3,240 |
| 2000-02-15 | 5,850 | 5,890 | 5,800 | 5,880 | 32,200 | 2,940 |
| 2000-02-14 | 6,150 | 6,170 | 5,800 | 5,850 | 23,100 | 2,925 |
| 2000-02-10 | 6,150 | 6,190 | 6,150 | 6,150 | 14,800 | 3,075 |
| 2000-02-09 | 6,220 | 6,220 | 6,160 | 6,200 | 15,600 | 3,100 |
| 2000-02-08 | 6,310 | 6,400 | 6,310 | 6,310 | 15,100 | 3,155 |
| 2000-02-07 | 6,650 | 6,650 | 6,350 | 6,350 | 55,800 | 3,175 |
| 2000-02-04 | 6,500 | 6,550 | 6,500 | 6,550 | 16,600 | 3,275 |
| 2000-02-03 | 6,600 | 6,680 | 6,500 | 6,500 | 55,200 | 3,250 |
| 2000-02-02 | 6,770 | 6,880 | 6,580 | 6,600 | 32,300 | 3,300 |
| 2000-02-01 | 6,410 | 6,680 | 6,350 | 6,680 | 21,900 | 3,340 |
| 2000-01-31 | 6,310 | 6,400 | 6,310 | 6,310 | 11,600 | 3,155 |
| 2000-01-28 | 6,230 | 6,350 | 6,180 | 6,300 | 27,700 | 3,150 |
| 2000-01-27 | 6,100 | 6,350 | 6,100 | 6,170 | 22,400 | 3,085 |
| 2000-01-26 | 6,380 | 6,500 | 6,050 | 6,050 | 16,700 | 3,025 |
| 2000-01-25 | 6,600 | 6,620 | 6,420 | 6,580 | 7,800 | 3,290 |
| 2000-01-24 | 6,300 | 6,650 | 6,300 | 6,600 | 8,100 | 3,300 |
| 2000-01-21 | 6,300 | 6,550 | 6,300 | 6,400 | 14,300 | 3,200 |
| 2000-01-20 | 6,630 | 6,700 | 6,300 | 6,390 | 21,400 | 3,195 |
| 2000-01-19 | 6,610 | 6,650 | 6,570 | 6,600 | 38,300 | 3,300 |
| 2000-01-18 | 6,600 | 6,630 | 6,550 | 6,570 | 22,300 | 3,285 |
| 2000-01-17 | 6,500 | 6,700 | 6,500 | 6,540 | 37,700 | 3,270 |
| 2000-01-14 | 6,700 | 6,900 | 6,600 | 6,600 | 101,500 | 3,300 |
| 2000-01-13 | 6,660 | 6,710 | 6,610 | 6,610 | 35,700 | 3,305 |
| 2000-01-12 | 6,750 | 6,840 | 6,700 | 6,700 | 16,900 | 3,350 |
| 2000-01-11 | 6,760 | 6,800 | 6,640 | 6,750 | 4,900 | 3,375 |
| 2000-01-07 | 6,860 | 6,890 | 6,760 | 6,760 | 15,100 | 3,380 |
| 2000-01-06 | 7,000 | 7,020 | 6,850 | 6,850 | 25,000 | 3,425 |
| 2000-01-05 | 6,990 | 7,010 | 6,900 | 6,930 | 26,000 | 3,465 |
| 2000-01-04 | 6,850 | 6,860 | 6,700 | 6,700 | 3,100 | 3,350 |
分割・併合履歴 ： [2018-03-28]1株→2株 [1994-03-28]1株→1.15株 [1993-03-26]1株→1.2株 [1992-03-26]1株→1.3株