4651 (株)サニックス 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 | 4,490 | 4,500 | 4,400 | 4,430 | 3,800 | 4,430 |
| 2000-12-28 | 4,400 | 4,440 | 4,380 | 4,440 | 8,400 | 4,440 |
| 2000-12-27 | 4,400 | 4,480 | 4,360 | 4,400 | 16,100 | 4,400 |
| 2000-12-26 | 4,450 | 4,550 | 4,410 | 4,410 | 22,100 | 4,410 |
| 2000-12-25 | 4,440 | 4,520 | 4,430 | 4,500 | 39,800 | 4,500 |
| 2000-12-22 | 4,350 | 4,450 | 4,300 | 4,430 | 41,500 | 4,430 |
| 2000-12-21 | 4,460 | 4,500 | 4,230 | 4,350 | 48,400 | 4,350 |
| 2000-12-20 | 4,660 | 4,710 | 4,550 | 4,580 | 90,500 | 4,580 |
| 2000-12-19 | 5,100 | 5,100 | 4,700 | 4,710 | 53,000 | 4,710 |
| 2000-12-18 | 5,100 | 5,250 | 4,900 | 5,220 | 75,700 | 5,220 |
| 2000-12-15 | 5,250 | 5,300 | 5,100 | 5,200 | 82,900 | 5,200 |
| 2000-12-14 | 4,990 | 5,240 | 4,490 | 5,200 | 321,600 | 5,200 |
| 2000-12-13 | 5,690 | 5,690 | 4,890 | 4,990 | 278,900 | 4,990 |
| 2000-12-12 | 5,990 | 5,990 | 5,860 | 5,890 | 29,100 | 5,890 |
| 2000-12-11 | 5,950 | 6,100 | 5,950 | 5,990 | 28,900 | 5,990 |
| 2000-12-08 | 6,030 | 6,050 | 5,900 | 5,950 | 122,800 | 5,950 |
| 2000-12-07 | 5,670 | 5,930 | 5,660 | 5,930 | 67,600 | 5,930 |
| 2000-12-06 | 5,800 | 5,800 | 5,600 | 5,600 | 42,700 | 5,600 |
| 2000-12-05 | 5,600 | 5,790 | 5,400 | 5,780 | 40,600 | 5,780 |
| 2000-12-04 | 5,700 | 5,700 | 5,500 | 5,500 | 12,500 | 5,500 |
| 2000-12-01 | 5,730 | 5,730 | 5,600 | 5,600 | 32,400 | 5,600 |
| 2000-11-30 | 5,770 | 5,770 | 5,650 | 5,730 | 26,400 | 5,730 |
| 2000-11-29 | 5,680 | 5,750 | 5,630 | 5,670 | 27,200 | 5,670 |
| 2000-11-28 | 5,580 | 5,620 | 5,540 | 5,580 | 33,500 | 5,580 |
| 2000-11-27 | 5,500 | 5,510 | 5,450 | 5,480 | 14,800 | 5,480 |
| 2000-11-24 | 5,200 | 5,390 | 5,200 | 5,380 | 26,000 | 5,380 |
| 2000-11-22 | 5,380 | 5,390 | 5,250 | 5,340 | 14,800 | 5,340 |
| 2000-11-21 | 5,410 | 5,430 | 5,190 | 5,400 | 24,300 | 5,400 |
| 2000-11-20 | 5,640 | 5,640 | 5,500 | 5,510 | 40,400 | 5,510 |
| 2000-11-17 | 5,700 | 5,750 | 5,610 | 5,640 | 30,700 | 5,640 |
| 2000-11-16 | 5,720 | 5,750 | 5,680 | 5,680 | 18,200 | 5,680 |
| 2000-11-15 | 5,790 | 5,900 | 5,700 | 5,700 | 27,100 | 5,700 |
| 2000-11-14 | 5,700 | 5,830 | 5,700 | 5,710 | 25,400 | 5,710 |
| 2000-11-13 | 5,600 | 6,000 | 5,510 | 6,000 | 29,700 | 6,000 |
| 2000-11-10 | 5,800 | 5,850 | 5,700 | 5,700 | 10,700 | 5,700 |
| 2000-11-09 | 5,980 | 6,000 | 5,810 | 5,810 | 9,000 | 5,810 |
| 2000-11-08 | 5,950 | 6,000 | 5,800 | 6,000 | 16,800 | 6,000 |
| 2000-11-07 | 5,900 | 5,980 | 5,850 | 5,910 | 10,800 | 5,910 |
| 2000-11-06 | 5,950 | 6,000 | 5,830 | 5,980 | 28,500 | 5,980 |
| 2000-11-02 | 5,900 | 6,000 | 5,790 | 5,950 | 38,800 | 5,950 |
| 2000-11-01 | 5,600 | 5,890 | 5,600 | 5,890 | 64,800 | 5,890 |
| 2000-10-31 | 5,600 | 5,620 | 5,520 | 5,590 | 38,100 | 5,590 |
| 2000-10-30 | 5,850 | 5,900 | 5,620 | 5,680 | 19,600 | 5,680 |
| 2000-10-27 | 5,990 | 5,990 | 5,800 | 5,810 | 10,600 | 5,810 |
| 2000-10-26 | 5,800 | 6,000 | 5,800 | 6,000 | 18,300 | 6,000 |
| 2000-10-25 | 5,890 | 5,950 | 5,850 | 5,950 | 18,300 | 5,950 |
| 2000-10-24 | 5,750 | 6,150 | 5,750 | 6,090 | 39,400 | 6,090 |
| 2000-10-23 | 5,790 | 5,900 | 5,760 | 5,770 | 44,000 | 5,770 |
| 2000-10-20 | 5,860 | 6,190 | 5,780 | 5,780 | 90,200 | 5,780 |
| 2000-10-19 | 5,950 | 5,990 | 5,850 | 5,860 | 30,700 | 5,860 |
| 2000-10-18 | 6,250 | 6,250 | 6,020 | 6,050 | 32,300 | 6,050 |
| 2000-10-17 | 6,300 | 6,340 | 6,260 | 6,260 | 26,300 | 6,260 |
| 2000-10-16 | 6,540 | 6,550 | 6,220 | 6,220 | 23,600 | 6,220 |
| 2000-10-13 | 6,380 | 6,510 | 6,340 | 6,440 | 22,300 | 6,440 |
| 2000-10-12 | 6,390 | 6,480 | 6,360 | 6,400 | 30,300 | 6,400 |
| 2000-10-11 | 6,420 | 6,600 | 6,420 | 6,490 | 36,200 | 6,490 |
| 2000-10-10 | 6,800 | 6,840 | 6,560 | 6,730 | 42,000 | 6,730 |
| 2000-10-06 | 6,870 | 7,150 | 6,820 | 7,030 | 112,700 | 7,030 |
| 2000-10-05 | 7,000 | 7,000 | 6,850 | 6,870 | 63,700 | 6,870 |
| 2000-10-04 | 6,860 | 7,000 | 6,840 | 6,960 | 37,500 | 6,960 |
| 2000-10-03 | 6,970 | 7,040 | 6,960 | 6,960 | 55,600 | 6,960 |
| 2000-10-02 | 6,910 | 7,000 | 6,840 | 6,980 | 37,100 | 6,980 |
| 2000-09-29 | 6,900 | 7,000 | 6,800 | 6,900 | 66,700 | 6,900 |
| 2000-09-28 | 6,850 | 6,850 | 6,730 | 6,800 | 24,200 | 6,800 |
| 2000-09-27 | 6,780 | 6,890 | 6,610 | 6,670 | 17,100 | 6,670 |
| 2000-09-26 | 6,730 | 6,890 | 6,720 | 6,890 | 22,300 | 6,890 |
| 2000-09-25 | 6,600 | 6,790 | 6,600 | 6,650 | 12,400 | 6,650 |
| 2000-09-22 | 6,720 | 6,790 | 6,600 | 6,700 | 28,100 | 6,700 |
| 2000-09-21 | 6,720 | 6,900 | 6,710 | 6,730 | 28,700 | 6,730 |
| 2000-09-20 | 6,790 | 6,800 | 6,720 | 6,800 | 32,600 | 6,800 |
| 2000-09-19 | 6,390 | 6,800 | 6,390 | 6,800 | 25,000 | 6,800 |
| 2000-09-18 | 6,590 | 6,680 | 6,490 | 6,680 | 13,500 | 6,680 |
| 2000-09-14 | 6,400 | 6,600 | 6,380 | 6,600 | 28,400 | 6,600 |
| 2000-09-13 | 6,600 | 6,620 | 6,430 | 6,430 | 28,300 | 6,430 |
| 2000-09-12 | 6,340 | 6,590 | 6,300 | 6,430 | 30,200 | 6,430 |
| 2000-09-11 | 6,500 | 6,640 | 6,260 | 6,270 | 41,600 | 6,270 |
| 2000-09-08 | 6,330 | 6,500 | 6,310 | 6,500 | 59,500 | 6,500 |
| 2000-09-07 | 6,240 | 6,390 | 6,150 | 6,330 | 84,100 | 6,330 |
| 2000-09-06 | 6,280 | 6,390 | 6,250 | 6,250 | 29,400 | 6,250 |
| 2000-09-05 | 6,450 | 6,560 | 6,320 | 6,380 | 47,100 | 6,380 |
| 2000-09-04 | 6,430 | 6,690 | 6,410 | 6,450 | 31,500 | 6,450 |
| 2000-09-01 | 6,600 | 6,610 | 6,360 | 6,430 | 46,300 | 6,430 |
| 2000-08-31 | 6,600 | 6,690 | 6,570 | 6,600 | 30,000 | 6,600 |
| 2000-08-30 | 6,700 | 6,760 | 6,650 | 6,700 | 17,900 | 6,700 |
| 2000-08-29 | 6,780 | 6,820 | 6,710 | 6,750 | 15,600 | 6,750 |
| 2000-08-28 | 6,820 | 6,990 | 6,820 | 6,880 | 13,500 | 6,880 |
| 2000-08-25 | 7,000 | 7,000 | 6,760 | 7,000 | 33,300 | 7,000 |
| 2000-08-24 | 6,850 | 7,000 | 6,800 | 7,000 | 16,000 | 7,000 |
| 2000-08-23 | 7,000 | 7,000 | 6,820 | 6,850 | 12,600 | 6,850 |
| 2000-08-22 | 7,050 | 7,050 | 6,820 | 7,000 | 17,700 | 7,000 |
| 2000-08-21 | 7,050 | 7,070 | 6,910 | 7,070 | 21,500 | 7,070 |
| 2000-08-18 | 6,810 | 7,050 | 6,750 | 7,050 | 14,900 | 7,050 |
| 2000-08-17 | 6,900 | 6,960 | 6,860 | 6,890 | 9,600 | 6,890 |
| 2000-08-16 | 7,150 | 7,150 | 6,970 | 6,980 | 14,800 | 6,980 |
| 2000-08-15 | 7,130 | 7,150 | 7,030 | 7,150 | 26,600 | 7,150 |
| 2000-08-14 | 7,300 | 7,300 | 7,130 | 7,130 | 31,700 | 7,130 |
| 2000-08-11 | 7,000 | 7,200 | 6,950 | 7,200 | 23,500 | 7,200 |
| 2000-08-10 | 7,300 | 7,300 | 7,200 | 7,200 | 50,200 | 7,200 |
| 2000-08-09 | 7,190 | 7,270 | 7,090 | 7,230 | 34,000 | 7,230 |
| 2000-08-08 | 7,300 | 7,300 | 6,910 | 7,040 | 21,000 | 7,040 |
| 2000-08-07 | 7,100 | 7,210 | 7,060 | 7,150 | 29,600 | 7,150 |
| 2000-08-04 | 7,100 | 7,100 | 6,800 | 7,020 | 30,800 | 7,020 |
| 2000-08-03 | 7,000 | 7,100 | 6,800 | 6,900 | 74,900 | 6,900 |
| 2000-08-02 | 6,800 | 7,000 | 6,730 | 6,960 | 14,200 | 6,960 |
| 2000-08-01 | 6,630 | 6,800 | 6,580 | 6,700 | 43,300 | 6,700 |
| 2000-07-31 | 6,490 | 6,800 | 6,300 | 6,630 | 15,200 | 6,630 |
| 2000-07-28 | 6,860 | 6,980 | 6,500 | 6,560 | 26,700 | 6,560 |
| 2000-07-27 | 7,200 | 7,200 | 6,860 | 6,860 | 43,400 | 6,860 |
| 2000-07-26 | 7,030 | 7,290 | 7,030 | 7,100 | 25,800 | 7,100 |
| 2000-07-25 | 6,990 | 7,350 | 6,990 | 7,020 | 118,900 | 7,020 |
| 2000-07-24 | 7,350 | 7,500 | 6,850 | 6,860 | 90,100 | 6,860 |
| 2000-07-21 | 7,170 | 7,400 | 7,170 | 7,350 | 85,000 | 7,350 |
| 2000-07-19 | 7,350 | 7,400 | 6,900 | 7,170 | 82,400 | 7,170 |
| 2000-07-18 | 7,300 | 7,550 | 7,250 | 7,450 | 419,400 | 7,450 |
| 2000-07-17 | 6,990 | 7,250 | 6,950 | 7,200 | 216,100 | 7,200 |
| 2000-07-14 | 6,700 | 6,900 | 6,700 | 6,850 | 96,200 | 6,850 |
| 2000-07-13 | 6,700 | 6,800 | 6,660 | 6,670 | 124,900 | 6,670 |
| 2000-07-12 | 6,500 | 6,700 | 6,300 | 6,650 | 74,900 | 6,650 |
| 2000-07-11 | 6,460 | 6,600 | 6,420 | 6,470 | 80,500 | 6,470 |
| 2000-07-10 | 6,280 | 6,400 | 6,280 | 6,400 | 77,800 | 6,400 |
| 2000-07-07 | 6,200 | 6,280 | 6,140 | 6,150 | 44,900 | 6,150 |
| 2000-07-06 | 6,100 | 6,150 | 5,900 | 6,140 | 66,300 | 6,140 |
| 2000-07-05 | 5,900 | 6,080 | 5,770 | 5,900 | 68,900 | 5,900 |
| 2000-07-04 | 5,770 | 5,940 | 5,770 | 5,940 | 63,100 | 5,940 |
| 2000-07-03 | 5,700 | 5,800 | 5,700 | 5,710 | 53,900 | 5,710 |
| 2000-06-30 | 5,770 | 5,770 | 5,560 | 5,600 | 30,200 | 5,600 |
| 2000-06-29 | 5,550 | 5,850 | 5,530 | 5,770 | 74,800 | 5,770 |
| 2000-06-28 | 5,650 | 5,890 | 5,520 | 5,520 | 46,700 | 5,520 |
| 2000-06-27 | 5,700 | 5,740 | 5,560 | 5,690 | 40,200 | 5,690 |
| 2000-06-26 | 5,700 | 5,780 | 5,680 | 5,740 | 17,000 | 5,740 |
| 2000-06-23 | 5,700 | 5,780 | 5,650 | 5,710 | 39,000 | 5,710 |
| 2000-06-22 | 5,910 | 5,920 | 5,700 | 5,780 | 36,100 | 5,780 |
| 2000-06-21 | 5,800 | 5,920 | 5,780 | 5,910 | 51,500 | 5,910 |
| 2000-06-20 | 5,900 | 5,900 | 5,700 | 5,800 | 33,700 | 5,800 |
| 2000-06-19 | 5,900 | 6,000 | 5,860 | 5,900 | 7,500 | 5,900 |
| 2000-06-16 | 5,850 | 5,950 | 5,800 | 5,890 | 20,900 | 5,890 |
| 2000-06-15 | 5,950 | 6,010 | 5,800 | 5,850 | 35,300 | 5,850 |
| 2000-06-14 | 6,010 | 6,190 | 6,000 | 6,050 | 22,600 | 6,050 |
| 2000-06-13 | 6,060 | 6,190 | 5,900 | 6,000 | 34,600 | 6,000 |
| 2000-06-12 | 6,100 | 6,190 | 6,060 | 6,060 | 18,000 | 6,060 |
| 2000-06-09 | 6,100 | 6,200 | 6,100 | 6,190 | 35,700 | 6,190 |
| 2000-06-08 | 6,160 | 6,300 | 6,060 | 6,100 | 25,700 | 6,100 |
| 2000-06-07 | 6,410 | 6,640 | 6,360 | 6,360 | 27,800 | 6,360 |
| 2000-06-06 | 6,300 | 6,500 | 6,200 | 6,400 | 27,000 | 6,400 |
| 2000-06-05 | 6,290 | 6,430 | 6,210 | 6,400 | 29,300 | 6,400 |
| 2000-06-02 | 5,860 | 6,150 | 5,850 | 5,900 | 64,900 | 5,900 |
| 2000-06-01 | 6,010 | 6,150 | 5,840 | 5,860 | 42,600 | 5,860 |
| 2000-05-31 | 6,270 | 6,380 | 6,000 | 6,010 | 38,800 | 6,010 |
| 2000-05-30 | 6,290 | 6,400 | 6,200 | 6,200 | 16,900 | 6,200 |
| 2000-05-29 | 6,200 | 6,690 | 6,200 | 6,690 | 27,400 | 6,690 |
| 2000-05-26 | 5,980 | 6,250 | 5,640 | 6,200 | 76,400 | 6,200 |
| 2000-05-25 | 6,100 | 6,400 | 6,010 | 6,180 | 38,100 | 6,180 |
| 2000-05-24 | 6,000 | 6,000 | 5,560 | 5,800 | 50,000 | 5,800 |
| 2000-05-23 | 6,260 | 6,350 | 5,980 | 6,090 | 48,700 | 6,090 |
| 2000-05-22 | 6,700 | 6,700 | 6,350 | 6,450 | 31,900 | 6,450 |
| 2000-05-19 | 6,770 | 6,770 | 6,510 | 6,700 | 27,800 | 6,700 |
| 2000-05-18 | 7,090 | 7,090 | 6,650 | 6,890 | 37,900 | 6,890 |
| 2000-05-17 | 6,710 | 7,000 | 6,690 | 6,990 | 25,000 | 6,990 |
| 2000-05-16 | 6,800 | 6,800 | 6,730 | 6,750 | 28,200 | 6,750 |
| 2000-05-15 | 6,900 | 6,950 | 6,500 | 6,660 | 53,600 | 6,660 |
| 2000-05-12 | 7,100 | 7,130 | 6,880 | 7,000 | 51,400 | 7,000 |
| 2000-05-11 | 7,000 | 7,000 | 6,800 | 6,990 | 11,700 | 6,990 |
| 2000-05-10 | 7,050 | 7,080 | 6,850 | 7,050 | 26,900 | 7,050 |
| 2000-05-09 | 6,990 | 7,050 | 6,890 | 7,050 | 33,800 | 7,050 |
| 2000-05-08 | 6,990 | 6,990 | 6,800 | 6,920 | 13,500 | 6,920 |
| 2000-05-02 | 7,000 | 7,100 | 6,800 | 6,980 | 34,900 | 6,980 |
| 2000-05-01 | 6,900 | 6,900 | 6,790 | 6,900 | 22,500 | 6,900 |
| 2000-04-28 | 6,520 | 6,890 | 6,400 | 6,400 | 47,900 | 6,400 |
| 2000-04-27 | 6,870 | 6,900 | 6,320 | 6,320 | 23,800 | 6,320 |
| 2000-04-26 | 6,900 | 6,950 | 6,570 | 6,670 | 18,500 | 6,670 |
| 2000-04-25 | 7,090 | 7,090 | 6,730 | 6,860 | 20,900 | 6,860 |
| 2000-04-24 | 7,000 | 7,200 | 6,850 | 7,200 | 50,600 | 7,200 |
| 2000-04-21 | 7,000 | 7,000 | 6,800 | 6,800 | 58,900 | 6,800 |
| 2000-04-20 | 6,350 | 6,500 | 6,200 | 6,500 | 45,400 | 6,500 |
| 2000-04-19 | 6,100 | 6,400 | 6,100 | 6,390 | 50,500 | 6,390 |
| 2000-04-18 | 6,000 | 6,010 | 5,600 | 5,800 | 49,800 | 5,800 |
| 2000-04-17 | 5,300 | 5,400 | 5,300 | 5,300 | 75,700 | 5,300 |
| 2000-04-14 | 6,200 | 6,630 | 6,200 | 6,300 | 25,300 | 6,300 |
| 2000-04-13 | 6,850 | 6,900 | 6,400 | 6,500 | 18,000 | 6,500 |
| 2000-04-12 | 6,990 | 6,990 | 6,700 | 6,920 | 18,600 | 6,920 |
| 2000-04-11 | 6,900 | 6,900 | 6,750 | 6,830 | 17,200 | 6,830 |
| 2000-04-10 | 6,850 | 7,000 | 6,600 | 6,890 | 31,400 | 6,890 |
| 2000-04-07 | 6,350 | 6,800 | 6,350 | 6,750 | 31,200 | 6,750 |
| 2000-04-06 | 6,300 | 6,590 | 6,300 | 6,400 | 30,100 | 6,400 |
| 2000-04-05 | 6,360 | 6,550 | 6,150 | 6,300 | 53,000 | 6,300 |
| 2000-04-04 | 6,900 | 6,980 | 6,250 | 6,250 | 32,400 | 6,250 |
| 2000-04-03 | 7,100 | 7,100 | 6,900 | 7,000 | 46,100 | 7,000 |
| 2000-03-31 | 6,500 | 7,070 | 6,400 | 7,070 | 66,900 | 7,070 |
| 2000-03-30 | 6,500 | 6,700 | 6,200 | 6,590 | 62,100 | 6,590 |
| 2000-03-29 | 6,010 | 6,640 | 6,010 | 6,350 | 55,500 | 6,350 |
| 2000-03-28 | 6,270 | 6,610 | 5,170 | 5,640 | 100,000 | 5,640 |
| 2000-03-27 | 9,900 | 10,000 | 9,250 | 9,260 | 70,500 | 6,173.33 |
| 2000-03-24 | 10,300 | 10,490 | 9,900 | 9,900 | 68,500 | 6,600 |
| 2000-03-23 | 10,200 | 10,500 | 10,160 | 10,350 | 77,300 | 6,900 |
| 2000-03-22 | 10,200 | 10,200 | 10,130 | 10,200 | 17,600 | 6,800 |
| 2000-03-21 | 10,100 | 10,200 | 9,990 | 10,200 | 31,400 | 6,800 |
| 2000-03-17 | 10,300 | 10,300 | 9,900 | 10,100 | 29,400 | 6,733.33 |
| 2000-03-16 | 10,300 | 10,300 | 9,830 | 10,300 | 31,500 | 6,866.67 |
| 2000-03-15 | 9,600 | 10,000 | 9,390 | 10,000 | 39,100 | 6,666.67 |
| 2000-03-14 | 9,600 | 9,770 | 8,900 | 9,000 | 42,400 | 6,000 |
| 2000-03-13 | 10,400 | 10,400 | 9,550 | 9,620 | 79,100 | 6,413.33 |
| 2000-03-10 | 10,000 | 10,400 | 10,000 | 10,400 | 57,300 | 6,933.33 |
| 2000-03-09 | 10,300 | 10,300 | 10,000 | 10,100 | 26,400 | 6,733.33 |
| 2000-03-08 | 10,010 | 10,310 | 10,000 | 10,300 | 34,500 | 6,866.67 |
| 2000-03-07 | 10,200 | 10,210 | 9,900 | 10,000 | 87,900 | 6,666.67 |
| 2000-03-06 | 10,500 | 10,510 | 10,020 | 10,300 | 52,700 | 6,866.67 |
| 2000-03-03 | 10,510 | 10,710 | 10,180 | 10,210 | 87,300 | 6,806.67 |
| 2000-03-02 | 11,100 | 11,300 | 10,800 | 10,900 | 63,200 | 7,266.67 |
| 2000-03-01 | 11,400 | 11,500 | 11,000 | 11,300 | 72,600 | 7,533.33 |
| 2000-02-29 | 11,540 | 11,600 | 10,920 | 11,000 | 86,200 | 7,333.33 |
| 2000-02-28 | 11,000 | 11,440 | 11,000 | 11,340 | 82,900 | 7,560 |
| 2000-02-25 | 11,000 | 11,590 | 10,850 | 11,550 | 111,500 | 7,700 |
| 2000-02-24 | 11,000 | 11,000 | 10,600 | 10,750 | 15,800 | 7,166.67 |
| 2000-02-23 | 10,300 | 10,800 | 10,010 | 10,500 | 24,700 | 7,000 |
| 2000-02-22 | 10,600 | 10,790 | 10,200 | 10,200 | 30,500 | 6,800 |
| 2000-02-21 | 11,000 | 11,020 | 10,500 | 10,600 | 59,100 | 7,066.67 |
| 2000-02-18 | 11,500 | 11,640 | 11,000 | 11,020 | 51,200 | 7,346.67 |
| 2000-02-17 | 11,700 | 11,740 | 11,190 | 11,200 | 68,600 | 7,466.67 |
| 2000-02-16 | 11,400 | 11,700 | 10,710 | 11,570 | 140,000 | 7,713.33 |
| 2000-02-15 | 10,970 | 11,400 | 10,800 | 11,200 | 184,000 | 7,466.67 |
| 2000-02-14 | 9,790 | 10,400 | 9,680 | 10,370 | 53,900 | 6,913.33 |
| 2000-02-10 | 10,020 | 10,100 | 9,800 | 9,800 | 63,400 | 6,533.33 |
| 2000-02-09 | 10,650 | 10,650 | 10,000 | 10,500 | 28,500 | 7,000 |
| 2000-02-08 | 10,450 | 10,650 | 10,350 | 10,600 | 34,600 | 7,066.67 |
| 2000-02-07 | 10,500 | 10,500 | 10,250 | 10,490 | 36,200 | 6,993.33 |
| 2000-02-04 | 10,990 | 10,990 | 10,120 | 10,500 | 53,900 | 7,000 |
| 2000-02-03 | 10,450 | 11,000 | 10,450 | 10,900 | 121,000 | 7,266.67 |
| 2000-02-02 | 10,450 | 10,730 | 10,020 | 10,450 | 101,500 | 6,966.67 |
| 2000-02-01 | 10,500 | 10,500 | 9,960 | 10,050 | 81,500 | 6,700 |
| 2000-01-31 | 9,750 | 10,200 | 9,750 | 10,100 | 25,100 | 6,733.33 |
| 2000-01-28 | 10,300 | 10,300 | 9,750 | 9,950 | 62,200 | 6,633.33 |
| 2000-01-27 | 10,400 | 10,600 | 10,100 | 10,210 | 48,800 | 6,806.67 |
| 2000-01-26 | 9,460 | 10,400 | 9,410 | 10,400 | 86,200 | 6,933.33 |
| 2000-01-25 | 9,480 | 9,480 | 9,300 | 9,450 | 30,100 | 6,300 |
| 2000-01-24 | 8,500 | 9,480 | 8,500 | 9,480 | 93,900 | 6,320 |
| 2000-01-21 | 8,700 | 8,800 | 8,450 | 8,500 | 131,000 | 5,666.67 |
| 2000-01-20 | 9,200 | 9,200 | 8,950 | 9,000 | 74,500 | 6,000 |
| 2000-01-19 | 9,800 | 9,800 | 9,300 | 9,500 | 45,600 | 6,333.33 |
| 2000-01-18 | 10,000 | 10,000 | 9,850 | 10,000 | 25,800 | 6,666.67 |
| 2000-01-17 | 10,010 | 10,290 | 9,900 | 9,950 | 51,900 | 6,633.33 |
| 2000-01-14 | 9,940 | 10,190 | 9,880 | 9,990 | 25,600 | 6,660 |
| 2000-01-13 | 10,000 | 10,200 | 9,900 | 9,900 | 46,600 | 6,600 |
| 2000-01-12 | 10,400 | 10,490 | 10,010 | 10,010 | 19,800 | 6,673.33 |
| 2000-01-11 | 10,620 | 10,620 | 10,300 | 10,500 | 30,000 | 7,000 |
| 2000-01-07 | 10,000 | 10,100 | 9,800 | 9,820 | 44,200 | 6,546.67 |
| 2000-01-06 | 10,200 | 10,610 | 10,100 | 10,300 | 39,400 | 6,866.67 |
| 2000-01-05 | 10,900 | 10,900 | 9,950 | 10,000 | 55,600 | 6,666.67 |
| 2000-01-04 | 11,200 | 11,400 | 10,800 | 11,000 | 18,700 | 7,333.33 |
分割・併合履歴 ： [2000-03-28]1株→1.5株 [1997-01-28]1株→1.5株
