4644 イマジニア(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 | 830 | 850 | 820 | 840 | 7,600 | 420 |
| 2000-12-28 | 860 | 860 | 840 | 850 | 9,100 | 425 |
| 2000-12-27 | 870 | 870 | 840 | 845 | 11,000 | 422.50 |
| 2000-12-26 | 850 | 870 | 840 | 850 | 3,200 | 425 |
| 2000-12-25 | 860 | 900 | 840 | 860 | 8,100 | 430 |
| 2000-12-22 | 830 | 850 | 800 | 850 | 13,300 | 425 |
| 2000-12-21 | 920 | 950 | 790 | 830 | 13,200 | 415 |
| 2000-12-20 | 950 | 970 | 930 | 940 | 2,400 | 470 |
| 2000-12-19 | 980 | 1,010 | 960 | 970 | 7,400 | 485 |
| 2000-12-18 | 1,010 | 1,010 | 1,000 | 1,000 | 500 | 500 |
| 2000-12-15 | 1,010 | 1,030 | 990 | 1,010 | 7,700 | 505 |
| 2000-12-14 | 1,070 | 1,070 | 1,020 | 1,020 | 2,100 | 510 |
| 2000-12-13 | 1,020 | 1,100 | 1,020 | 1,070 | 5,200 | 535 |
| 2000-12-12 | 1,060 | 1,060 | 1,020 | 1,020 | 1,600 | 510 |
| 2000-12-11 | 1,060 | 1,080 | 1,030 | 1,040 | 1,400 | 520 |
| 2000-12-08 | 1,070 | 1,080 | 1,040 | 1,080 | 800 | 540 |
| 2000-12-07 | 1,090 | 1,090 | 1,090 | 1,090 | 100 | 545 |
| 2000-12-06 | 1,070 | 1,100 | 1,070 | 1,070 | 4,300 | 535 |
| 2000-12-05 | 1,100 | 1,100 | 1,050 | 1,050 | 3,900 | 525 |
| 2000-12-04 | 1,110 | 1,110 | 1,080 | 1,090 | 1,100 | 545 |
| 2000-12-01 | 1,120 | 1,130 | 1,090 | 1,100 | 2,700 | 550 |
| 2000-11-30 | 1,160 | 1,170 | 1,120 | 1,130 | 1,900 | 565 |
| 2000-11-29 | 1,170 | 1,170 | 1,140 | 1,160 | 3,500 | 580 |
| 2000-11-28 | 1,100 | 1,160 | 1,100 | 1,160 | 1,400 | 580 |
| 2000-11-27 | 1,060 | 1,100 | 1,020 | 1,100 | 2,600 | 550 |
| 2000-11-24 | 1,050 | 1,090 | 1,020 | 1,060 | 3,100 | 530 |
| 2000-11-22 | 1,100 | 1,100 | 1,060 | 1,070 | 1,000 | 535 |
| 2000-11-21 | 1,080 | 1,100 | 1,070 | 1,100 | 3,500 | 550 |
| 2000-11-20 | 1,130 | 1,150 | 1,080 | 1,100 | 11,500 | 550 |
| 2000-11-17 | 1,230 | 1,230 | 1,150 | 1,150 | 2,600 | 575 |
| 2000-11-16 | 1,250 | 1,270 | 1,200 | 1,220 | 11,500 | 610 |
| 2000-11-15 | 1,130 | 1,240 | 1,100 | 1,220 | 7,300 | 610 |
| 2000-11-14 | 1,160 | 1,160 | 1,090 | 1,100 | 7,000 | 550 |
| 2000-11-13 | 1,310 | 1,310 | 1,100 | 1,150 | 6,000 | 575 |
| 2000-11-10 | 1,360 | 1,390 | 1,310 | 1,320 | 19,600 | 660 |
| 2000-11-09 | 1,300 | 1,400 | 1,300 | 1,370 | 31,400 | 685 |
| 2000-11-08 | 1,150 | 1,350 | 1,150 | 1,330 | 13,900 | 665 |
| 2000-11-07 | 1,040 | 1,160 | 1,040 | 1,150 | 10,200 | 575 |
| 2000-11-06 | 975 | 1,020 | 975 | 1,020 | 7,100 | 510 |
| 2000-11-02 | 955 | 990 | 950 | 975 | 5,600 | 487.50 |
| 2000-11-01 | 920 | 950 | 900 | 950 | 5,500 | 475 |
| 2000-10-31 | 910 | 980 | 890 | 920 | 23,000 | 460 |
| 2000-10-30 | 1,030 | 1,030 | 930 | 970 | 12,000 | 485 |
| 2000-10-27 | 1,000 | 1,050 | 980 | 1,030 | 2,700 | 515 |
| 2000-10-26 | 1,080 | 1,100 | 1,000 | 1,060 | 4,000 | 530 |
| 2000-10-25 | 1,130 | 1,160 | 1,090 | 1,090 | 5,400 | 545 |
| 2000-10-24 | 1,150 | 1,190 | 1,140 | 1,140 | 3,000 | 570 |
| 2000-10-23 | 1,170 | 1,200 | 1,150 | 1,190 | 3,700 | 595 |
| 2000-10-20 | 1,210 | 1,230 | 1,170 | 1,180 | 11,300 | 590 |
| 2000-10-19 | 1,190 | 1,240 | 1,170 | 1,210 | 6,900 | 605 |
| 2000-10-18 | 1,270 | 1,270 | 1,210 | 1,240 | 4,300 | 620 |
| 2000-10-17 | 1,220 | 1,280 | 1,200 | 1,250 | 3,500 | 625 |
| 2000-10-16 | 1,270 | 1,300 | 1,220 | 1,220 | 4,200 | 610 |
| 2000-10-13 | 1,170 | 1,270 | 1,170 | 1,260 | 13,800 | 630 |
| 2000-10-12 | 1,260 | 1,260 | 1,190 | 1,200 | 3,200 | 600 |
| 2000-10-11 | 1,260 | 1,300 | 1,210 | 1,210 | 6,700 | 605 |
| 2000-10-10 | 1,240 | 1,310 | 1,200 | 1,250 | 8,300 | 625 |
| 2000-10-06 | 1,250 | 1,310 | 1,180 | 1,250 | 13,100 | 625 |
| 2000-10-05 | 1,110 | 1,240 | 1,110 | 1,240 | 19,900 | 620 |
| 2000-10-04 | 1,100 | 1,140 | 1,080 | 1,130 | 50,600 | 565 |
| 2000-10-03 | 1,350 | 1,400 | 1,050 | 1,100 | 77,300 | 550 |
| 2000-10-02 | 1,460 | 1,490 | 1,380 | 1,390 | 10,000 | 695 |
| 2000-09-29 | 1,560 | 1,560 | 1,440 | 1,490 | 15,300 | 745 |
| 2000-09-28 | 1,580 | 1,580 | 1,530 | 1,560 | 13,100 | 780 |
| 2000-09-27 | 1,570 | 1,600 | 1,550 | 1,580 | 11,100 | 790 |
| 2000-09-26 | 1,610 | 1,610 | 1,570 | 1,600 | 8,100 | 800 |
| 2000-09-25 | 1,590 | 1,630 | 1,570 | 1,610 | 19,000 | 805 |
| 2000-09-22 | 1,620 | 1,650 | 1,600 | 1,610 | 4,200 | 805 |
| 2000-09-21 | 1,610 | 1,640 | 1,600 | 1,620 | 6,700 | 810 |
| 2000-09-20 | 1,600 | 1,650 | 1,600 | 1,610 | 1,300 | 805 |
| 2000-09-19 | 1,650 | 1,650 | 1,600 | 1,630 | 4,400 | 815 |
| 2000-09-18 | 1,650 | 1,660 | 1,620 | 1,620 | 3,400 | 810 |
| 2000-09-14 | 1,640 | 1,680 | 1,630 | 1,630 | 7,700 | 815 |
| 2000-09-13 | 1,700 | 1,700 | 1,630 | 1,640 | 9,700 | 820 |
| 2000-09-12 | 1,700 | 1,720 | 1,690 | 1,700 | 5,000 | 850 |
| 2000-09-11 | 1,740 | 1,740 | 1,700 | 1,700 | 5,200 | 850 |
| 2000-09-08 | 1,690 | 1,720 | 1,660 | 1,710 | 4,800 | 855 |
| 2000-09-07 | 1,700 | 1,720 | 1,650 | 1,660 | 17,300 | 830 |
| 2000-09-06 | 1,750 | 1,750 | 1,700 | 1,710 | 9,700 | 855 |
| 2000-09-05 | 1,790 | 1,790 | 1,720 | 1,750 | 12,000 | 875 |
| 2000-09-04 | 1,790 | 1,800 | 1,750 | 1,790 | 13,900 | 895 |
| 2000-09-01 | 1,810 | 1,810 | 1,790 | 1,790 | 10,700 | 895 |
| 2000-08-31 | 1,800 | 1,800 | 1,780 | 1,800 | 14,800 | 900 |
| 2000-08-30 | 1,800 | 1,820 | 1,780 | 1,790 | 14,200 | 895 |
| 2000-08-29 | 1,780 | 1,820 | 1,770 | 1,800 | 11,300 | 900 |
| 2000-08-28 | 1,780 | 1,810 | 1,770 | 1,790 | 5,500 | 895 |
| 2000-08-25 | 1,830 | 1,830 | 1,740 | 1,800 | 19,000 | 900 |
| 2000-08-24 | 1,820 | 1,820 | 1,700 | 1,800 | 8,000 | 900 |
| 2000-08-23 | 1,790 | 1,840 | 1,770 | 1,780 | 3,300 | 890 |
| 2000-08-22 | 1,850 | 1,850 | 1,750 | 1,750 | 5,700 | 875 |
| 2000-08-21 | 1,890 | 1,890 | 1,850 | 1,850 | 2,000 | 925 |
| 2000-08-18 | 1,850 | 1,900 | 1,850 | 1,890 | 6,600 | 945 |
| 2000-08-17 | 1,840 | 1,900 | 1,820 | 1,850 | 3,900 | 925 |
| 2000-08-16 | 2,000 | 2,000 | 1,840 | 1,840 | 7,000 | 920 |
| 2000-08-15 | 1,980 | 2,000 | 1,980 | 2,000 | 2,800 | 1,000 |
| 2000-08-14 | 1,950 | 2,020 | 1,890 | 1,990 | 7,200 | 995 |
| 2000-08-11 | 2,000 | 2,050 | 1,890 | 1,950 | 4,300 | 975 |
| 2000-08-10 | 2,150 | 2,300 | 2,060 | 2,100 | 18,200 | 1,050 |
| 2000-08-09 | 1,770 | 2,200 | 1,750 | 2,190 | 25,600 | 1,095 |
| 2000-08-08 | 1,690 | 1,770 | 1,690 | 1,770 | 8,700 | 885 |
| 2000-08-07 | 1,640 | 1,710 | 1,600 | 1,690 | 7,600 | 845 |
| 2000-08-04 | 1,610 | 1,650 | 1,600 | 1,620 | 3,800 | 810 |
| 2000-08-03 | 1,680 | 1,680 | 1,620 | 1,650 | 7,900 | 825 |
| 2000-08-02 | 1,620 | 1,680 | 1,620 | 1,650 | 8,600 | 825 |
| 2000-08-01 | 1,640 | 1,700 | 1,600 | 1,650 | 11,200 | 825 |
| 2000-07-31 | 1,700 | 1,700 | 1,500 | 1,640 | 5,700 | 820 |
| 2000-07-28 | 1,750 | 1,780 | 1,700 | 1,750 | 8,300 | 875 |
| 2000-07-27 | 1,850 | 1,870 | 1,780 | 1,780 | 6,700 | 890 |
| 2000-07-26 | 1,850 | 1,880 | 1,850 | 1,860 | 9,000 | 930 |
| 2000-07-25 | 1,870 | 1,880 | 1,830 | 1,850 | 11,700 | 925 |
| 2000-07-24 | 1,890 | 1,900 | 1,880 | 1,880 | 5,400 | 940 |
| 2000-07-21 | 1,880 | 1,910 | 1,880 | 1,900 | 5,100 | 950 |
| 2000-07-19 | 1,900 | 1,910 | 1,880 | 1,880 | 3,000 | 940 |
| 2000-07-18 | 1,910 | 1,930 | 1,900 | 1,910 | 9,200 | 955 |
| 2000-07-17 | 1,910 | 1,920 | 1,880 | 1,910 | 10,900 | 955 |
| 2000-07-14 | 1,900 | 1,930 | 1,880 | 1,910 | 7,100 | 955 |
| 2000-07-13 | 1,870 | 1,910 | 1,860 | 1,890 | 4,100 | 945 |
| 2000-07-12 | 1,900 | 1,930 | 1,870 | 1,900 | 8,600 | 950 |
| 2000-07-11 | 1,910 | 1,950 | 1,900 | 1,900 | 9,500 | 950 |
| 2000-07-10 | 1,950 | 1,980 | 1,900 | 1,950 | 5,600 | 975 |
| 2000-07-07 | 1,980 | 1,990 | 1,930 | 1,950 | 7,200 | 975 |
| 2000-07-06 | 2,000 | 2,030 | 1,980 | 2,000 | 11,500 | 1,000 |
| 2000-07-05 | 1,970 | 2,020 | 1,950 | 2,020 | 13,700 | 1,010 |
| 2000-07-04 | 1,970 | 2,000 | 1,940 | 1,980 | 27,100 | 990 |
| 2000-07-03 | 2,020 | 2,050 | 1,980 | 2,000 | 14,200 | 1,000 |
| 2000-06-30 | 2,040 | 2,040 | 2,000 | 2,000 | 6,000 | 1,000 |
| 2000-06-29 | 2,040 | 2,060 | 2,000 | 2,020 | 8,100 | 1,010 |
| 2000-06-28 | 2,010 | 2,060 | 2,000 | 2,030 | 2,700 | 1,015 |
| 2000-06-27 | 2,020 | 2,040 | 1,990 | 2,020 | 8,600 | 1,010 |
| 2000-06-26 | 2,020 | 2,070 | 2,010 | 2,010 | 4,900 | 1,005 |
| 2000-06-23 | 2,030 | 2,070 | 2,020 | 2,030 | 3,600 | 1,015 |
| 2000-06-22 | 2,100 | 2,100 | 2,020 | 2,030 | 11,400 | 1,015 |
| 2000-06-21 | 2,150 | 2,150 | 2,080 | 2,080 | 5,100 | 1,040 |
| 2000-06-20 | 2,180 | 2,190 | 2,130 | 2,150 | 4,900 | 1,075 |
| 2000-06-19 | 2,240 | 2,250 | 2,160 | 2,180 | 6,300 | 1,090 |
| 2000-06-16 | 2,260 | 2,300 | 2,230 | 2,260 | 6,400 | 1,130 |
| 2000-06-15 | 2,350 | 2,350 | 2,280 | 2,300 | 12,500 | 1,150 |
| 2000-06-14 | 2,320 | 2,380 | 2,320 | 2,350 | 7,000 | 1,175 |
| 2000-06-13 | 2,330 | 2,350 | 2,300 | 2,330 | 13,200 | 1,165 |
| 2000-06-12 | 2,290 | 2,320 | 2,250 | 2,310 | 18,200 | 1,155 |
| 2000-06-09 | 2,280 | 2,290 | 2,260 | 2,290 | 9,200 | 1,145 |
| 2000-06-08 | 2,280 | 2,310 | 2,280 | 2,290 | 9,700 | 1,145 |
| 2000-06-07 | 2,280 | 2,300 | 2,270 | 2,290 | 4,400 | 1,145 |
| 2000-06-06 | 2,380 | 2,380 | 2,280 | 2,300 | 9,300 | 1,150 |
| 2000-06-05 | 2,290 | 2,360 | 2,280 | 2,360 | 14,500 | 1,180 |
| 2000-06-02 | 2,250 | 2,300 | 2,200 | 2,270 | 20,500 | 1,135 |
| 2000-06-01 | 2,250 | 2,280 | 2,190 | 2,250 | 8,100 | 1,125 |
| 2000-05-31 | 2,200 | 2,380 | 2,200 | 2,260 | 21,800 | 1,130 |
| 2000-05-30 | 2,000 | 2,220 | 2,000 | 2,200 | 11,700 | 1,100 |
| 2000-05-29 | 2,040 | 2,080 | 1,970 | 2,000 | 8,900 | 1,000 |
| 2000-05-26 | 1,990 | 2,000 | 1,940 | 1,980 | 7,900 | 990 |
| 2000-05-25 | 1,930 | 2,000 | 1,880 | 1,980 | 23,800 | 990 |
| 2000-05-24 | 1,960 | 2,000 | 1,900 | 1,900 | 14,000 | 950 |
| 2000-05-23 | 1,990 | 2,030 | 1,970 | 1,990 | 9,300 | 995 |
| 2000-05-22 | 2,100 | 2,100 | 1,920 | 1,970 | 10,300 | 985 |
| 2000-05-19 | 2,150 | 2,160 | 2,080 | 2,100 | 13,500 | 1,050 |
| 2000-05-18 | 2,250 | 2,250 | 2,150 | 2,170 | 7,900 | 1,085 |
| 2000-05-17 | 2,280 | 2,300 | 2,230 | 2,260 | 9,100 | 1,130 |
| 2000-05-16 | 2,300 | 2,310 | 2,240 | 2,250 | 12,700 | 1,125 |
| 2000-05-15 | 2,330 | 2,400 | 2,300 | 2,310 | 3,500 | 1,155 |
| 2000-05-12 | 2,250 | 2,390 | 2,200 | 2,350 | 12,800 | 1,175 |
| 2000-05-11 | 2,370 | 2,400 | 2,200 | 2,220 | 9,800 | 1,110 |
| 2000-05-10 | 2,520 | 2,580 | 2,390 | 2,390 | 6,300 | 1,195 |
| 2000-05-09 | 2,600 | 2,650 | 2,450 | 2,580 | 15,800 | 1,290 |
| 2000-05-08 | 2,640 | 2,650 | 2,600 | 2,620 | 3,400 | 1,310 |
| 2000-05-02 | 2,400 | 2,580 | 2,400 | 2,570 | 12,200 | 1,285 |
| 2000-05-01 | 2,560 | 2,570 | 2,380 | 2,430 | 7,800 | 1,215 |
| 2000-04-28 | 2,530 | 2,560 | 2,520 | 2,560 | 9,300 | 1,280 |
| 2000-04-27 | 2,480 | 2,560 | 2,450 | 2,520 | 9,600 | 1,260 |
| 2000-04-26 | 2,570 | 2,620 | 2,460 | 2,480 | 12,000 | 1,240 |
| 2000-04-25 | 2,740 | 2,740 | 2,600 | 2,600 | 9,600 | 1,300 |
| 2000-04-24 | 2,600 | 2,770 | 2,600 | 2,710 | 15,000 | 1,355 |
| 2000-04-21 | 2,430 | 2,620 | 2,430 | 2,600 | 23,900 | 1,300 |
| 2000-04-20 | 2,380 | 2,450 | 2,350 | 2,420 | 24,200 | 1,210 |
| 2000-04-19 | 2,250 | 2,450 | 2,220 | 2,370 | 19,200 | 1,185 |
| 2000-04-18 | 2,160 | 2,500 | 2,160 | 2,210 | 49,100 | 1,105 |
| 2000-04-17 | 2,000 | 2,250 | 1,650 | 1,980 | 61,100 | 990 |
| 2000-04-14 | 2,830 | 2,850 | 2,600 | 2,600 | 24,000 | 1,300 |
| 2000-04-13 | 2,990 | 3,010 | 2,790 | 2,850 | 23,800 | 1,425 |
| 2000-04-12 | 3,040 | 3,060 | 3,000 | 3,010 | 9,200 | 1,505 |
| 2000-04-11 | 3,210 | 3,260 | 3,040 | 3,050 | 20,100 | 1,525 |
| 2000-04-10 | 3,030 | 3,240 | 3,030 | 3,200 | 29,800 | 1,600 |
| 2000-04-07 | 3,080 | 3,080 | 3,010 | 3,030 | 18,600 | 1,515 |
| 2000-04-06 | 3,060 | 3,090 | 3,060 | 3,080 | 14,000 | 1,540 |
| 2000-04-05 | 3,100 | 3,160 | 2,970 | 3,080 | 40,700 | 1,540 |
| 2000-04-04 | 3,470 | 3,490 | 3,000 | 3,160 | 41,300 | 1,580 |
| 2000-04-03 | 3,500 | 3,600 | 3,450 | 3,490 | 35,800 | 1,745 |
| 2000-03-31 | 3,400 | 3,500 | 3,280 | 3,500 | 13,900 | 1,750 |
| 2000-03-30 | 3,350 | 3,400 | 3,260 | 3,400 | 14,700 | 1,700 |
| 2000-03-29 | 3,100 | 3,380 | 3,090 | 3,350 | 13,300 | 1,675 |
| 2000-03-28 | 3,240 | 3,240 | 3,010 | 3,040 | 7,300 | 1,520 |
| 2000-03-27 | 3,370 | 3,450 | 3,200 | 3,200 | 11,500 | 1,600 |
| 2000-03-24 | 3,310 | 3,500 | 3,250 | 3,470 | 13,000 | 1,735 |
| 2000-03-23 | 3,500 | 3,530 | 3,250 | 3,300 | 22,000 | 1,650 |
| 2000-03-22 | 3,300 | 3,780 | 3,300 | 3,480 | 51,200 | 1,740 |
| 2000-03-21 | 3,350 | 3,390 | 3,200 | 3,280 | 12,700 | 1,640 |
| 2000-03-17 | 3,250 | 3,400 | 3,200 | 3,250 | 16,400 | 1,625 |
| 2000-03-16 | 3,400 | 3,400 | 3,100 | 3,200 | 15,600 | 1,600 |
| 2000-03-15 | 3,000 | 3,350 | 3,000 | 3,250 | 16,200 | 1,625 |
| 2000-03-14 | 2,700 | 3,000 | 2,700 | 3,000 | 30,200 | 1,500 |
| 2000-03-13 | 3,200 | 3,200 | 2,800 | 2,800 | 24,700 | 1,400 |
| 2000-03-10 | 3,500 | 3,500 | 3,300 | 3,300 | 12,500 | 1,650 |
| 2000-03-09 | 3,500 | 3,550 | 3,300 | 3,320 | 22,500 | 1,660 |
| 2000-03-08 | 3,180 | 3,550 | 3,010 | 3,410 | 25,400 | 1,705 |
| 2000-03-07 | 3,000 | 3,180 | 2,810 | 3,180 | 47,500 | 1,590 |
| 2000-03-06 | 3,600 | 3,700 | 3,200 | 3,200 | 39,100 | 1,600 |
| 2000-03-03 | 3,690 | 3,740 | 3,500 | 3,590 | 49,400 | 1,795 |
| 2000-03-02 | 4,050 | 4,050 | 3,800 | 3,840 | 56,300 | 1,920 |
| 2000-03-01 | 4,470 | 4,480 | 4,050 | 4,100 | 49,900 | 2,050 |
| 2000-02-29 | 4,220 | 4,500 | 4,000 | 4,370 | 78,600 | 2,185 |
| 2000-02-28 | 4,510 | 4,510 | 4,060 | 4,230 | 87,200 | 2,115 |
| 2000-02-25 | 4,200 | 4,650 | 4,050 | 4,560 | 180,100 | 2,280 |
| 2000-02-24 | 3,750 | 4,200 | 3,750 | 4,200 | 173,800 | 2,100 |
| 2000-02-23 | 3,700 | 3,740 | 3,510 | 3,700 | 62,800 | 1,850 |
| 2000-02-22 | 3,850 | 3,950 | 3,500 | 3,500 | 170,700 | 1,750 |
| 2000-02-21 | 3,100 | 3,550 | 3,100 | 3,550 | 132,600 | 1,775 |
| 2000-02-18 | 2,860 | 3,050 | 2,860 | 3,050 | 41,200 | 1,525 |
| 2000-02-17 | 2,960 | 3,000 | 2,810 | 2,860 | 17,600 | 1,430 |
| 2000-02-16 | 3,000 | 3,000 | 2,750 | 2,940 | 30,300 | 1,470 |
| 2000-02-15 | 3,020 | 3,100 | 3,000 | 3,000 | 25,700 | 1,500 |
| 2000-02-14 | 3,120 | 3,130 | 3,000 | 3,010 | 31,200 | 1,505 |
| 2000-02-10 | 3,150 | 3,160 | 3,000 | 3,140 | 35,800 | 1,570 |
| 2000-02-09 | 3,300 | 3,380 | 3,150 | 3,160 | 59,200 | 1,580 |
| 2000-02-08 | 3,350 | 3,400 | 3,200 | 3,250 | 152,000 | 1,625 |
| 2000-02-07 | 2,900 | 3,150 | 2,900 | 3,150 | 113,100 | 1,575 |
| 2000-02-04 | 2,650 | 2,750 | 2,650 | 2,750 | 27,200 | 1,375 |
| 2000-02-03 | 2,730 | 2,800 | 2,550 | 2,650 | 52,100 | 1,325 |
| 2000-02-02 | 2,800 | 2,880 | 2,730 | 2,750 | 51,400 | 1,375 |
| 2000-02-01 | 3,010 | 3,080 | 2,800 | 2,800 | 95,100 | 1,400 |
| 2000-01-31 | 2,750 | 3,100 | 2,750 | 2,930 | 158,600 | 1,465 |
| 2000-01-28 | 2,620 | 2,730 | 2,620 | 2,700 | 110,500 | 1,350 |
| 2000-01-27 | 2,550 | 2,630 | 2,430 | 2,600 | 114,800 | 1,300 |
| 2000-01-26 | 2,320 | 2,500 | 2,300 | 2,480 | 83,500 | 1,240 |
| 2000-01-25 | 2,250 | 2,320 | 2,200 | 2,260 | 18,200 | 1,130 |
| 2000-01-24 | 2,100 | 2,260 | 2,100 | 2,230 | 17,700 | 1,115 |
| 2000-01-21 | 2,070 | 2,070 | 2,000 | 2,010 | 7,600 | 1,005 |
| 2000-01-20 | 2,060 | 2,070 | 2,010 | 2,070 | 8,200 | 1,035 |
| 2000-01-19 | 2,110 | 2,150 | 2,070 | 2,070 | 9,500 | 1,035 |
| 2000-01-18 | 2,150 | 2,240 | 2,100 | 2,110 | 13,000 | 1,055 |
| 2000-01-17 | 2,300 | 2,300 | 2,110 | 2,150 | 14,200 | 1,075 |
| 2000-01-14 | 2,300 | 2,380 | 2,150 | 2,280 | 22,000 | 1,140 |
| 2000-01-13 | 2,310 | 2,450 | 2,250 | 2,250 | 53,100 | 1,125 |
| 2000-01-12 | 2,000 | 2,200 | 2,000 | 2,200 | 32,400 | 1,100 |
| 2000-01-11 | 1,860 | 1,900 | 1,810 | 1,900 | 13,900 | 950 |
| 2000-01-07 | 1,900 | 1,900 | 1,800 | 1,800 | 5,800 | 900 |
| 2000-01-06 | 1,900 | 1,900 | 1,840 | 1,860 | 4,400 | 930 |
| 2000-01-05 | 1,900 | 1,900 | 1,750 | 1,750 | 12,600 | 875 |
| 2000-01-04 | 1,790 | 1,900 | 1,780 | 1,900 | 4,100 | 950 |
分割・併合履歴 ： [2005-03-28]1株→2株 [1997-03-26]1株→1.2株
