4662 (株)フォーカスシステムズ 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 | 999 | 1,070 | 930 | 1,070 | 35,300 | 535 |
| 2000-12-28 | 1,100 | 1,150 | 1,000 | 1,000 | 75,000 | 500 |
| 2000-12-27 | 1,140 | 1,220 | 1,100 | 1,100 | 194,300 | 550 |
| 2000-12-26 | 1,000 | 1,080 | 999 | 1,080 | 123,100 | 540 |
| 2000-12-25 | 920 | 980 | 920 | 980 | 88,400 | 490 |
| 2000-12-22 | 880 | 930 | 880 | 880 | 394,800 | 440 |
| 2000-12-21 | 980 | 980 | 980 | 980 | 63,000 | 490 |
| 2000-12-20 | 1,300 | 1,300 | 1,180 | 1,180 | 110,600 | 590 |
| 2000-12-19 | 1,450 | 1,450 | 1,360 | 1,380 | 25,300 | 690 |
| 2000-12-18 | 1,420 | 1,450 | 1,400 | 1,430 | 30,400 | 715 |
| 2000-12-15 | 1,500 | 1,500 | 1,460 | 1,460 | 41,200 | 730 |
| 2000-12-14 | 1,630 | 1,630 | 1,550 | 1,570 | 21,000 | 785 |
| 2000-12-13 | 1,580 | 1,670 | 1,550 | 1,660 | 33,700 | 830 |
| 2000-12-12 | 1,510 | 1,570 | 1,490 | 1,530 | 37,100 | 765 |
| 2000-12-11 | 1,500 | 1,530 | 1,460 | 1,480 | 29,000 | 740 |
| 2000-12-08 | 1,400 | 1,470 | 1,400 | 1,430 | 27,300 | 715 |
| 2000-12-07 | 1,450 | 1,460 | 1,390 | 1,430 | 30,000 | 715 |
| 2000-12-06 | 1,500 | 1,530 | 1,460 | 1,490 | 84,400 | 745 |
| 2000-12-05 | 1,400 | 1,460 | 1,360 | 1,360 | 85,700 | 680 |
| 2000-12-04 | 1,400 | 1,520 | 1,310 | 1,400 | 126,100 | 700 |
| 2000-12-01 | 1,500 | 1,520 | 1,400 | 1,420 | 96,400 | 710 |
| 2000-11-30 | 1,590 | 1,600 | 1,560 | 1,580 | 15,300 | 790 |
| 2000-11-29 | 1,610 | 1,610 | 1,540 | 1,570 | 24,500 | 785 |
| 2000-11-28 | 1,750 | 1,830 | 1,700 | 1,700 | 46,700 | 850 |
| 2000-11-27 | 1,750 | 1,750 | 1,650 | 1,720 | 25,400 | 860 |
| 2000-11-24 | 1,490 | 1,700 | 1,480 | 1,600 | 42,300 | 800 |
| 2000-11-22 | 1,540 | 1,650 | 1,500 | 1,510 | 34,200 | 755 |
| 2000-11-21 | 1,600 | 1,600 | 1,520 | 1,540 | 28,000 | 770 |
| 2000-11-20 | 1,890 | 1,890 | 1,620 | 1,650 | 17,300 | 825 |
| 2000-11-17 | 1,930 | 1,950 | 1,900 | 1,900 | 11,800 | 950 |
| 2000-11-16 | 2,050 | 2,050 | 1,940 | 1,950 | 10,600 | 975 |
| 2000-11-15 | 2,160 | 2,180 | 2,050 | 2,050 | 8,900 | 1,025 |
| 2000-11-14 | 2,000 | 2,050 | 1,950 | 2,050 | 15,400 | 1,025 |
| 2000-11-13 | 1,990 | 2,050 | 1,910 | 2,010 | 57,500 | 1,005 |
| 2000-11-10 | 2,350 | 2,350 | 2,300 | 2,310 | 9,400 | 1,155 |
| 2000-11-09 | 2,350 | 2,360 | 2,310 | 2,350 | 23,800 | 1,175 |
| 2000-11-08 | 2,450 | 2,450 | 2,310 | 2,420 | 16,200 | 1,210 |
| 2000-11-07 | 2,330 | 2,400 | 2,300 | 2,390 | 19,200 | 1,195 |
| 2000-11-06 | 2,260 | 2,480 | 2,210 | 2,400 | 43,200 | 1,200 |
| 2000-11-02 | 2,220 | 2,400 | 2,150 | 2,260 | 31,400 | 1,130 |
| 2000-11-01 | 2,400 | 2,420 | 2,200 | 2,300 | 26,500 | 1,150 |
| 2000-10-31 | 2,270 | 2,270 | 2,120 | 2,130 | 8,000 | 1,065 |
| 2000-10-30 | 2,400 | 2,410 | 2,300 | 2,310 | 6,700 | 1,155 |
| 2000-10-27 | 2,390 | 2,450 | 2,350 | 2,370 | 7,800 | 1,185 |
| 2000-10-26 | 2,460 | 2,500 | 2,300 | 2,350 | 19,700 | 1,175 |
| 2000-10-25 | 2,500 | 2,500 | 2,470 | 2,500 | 26,700 | 1,250 |
| 2000-10-24 | 2,500 | 2,500 | 2,480 | 2,500 | 6,500 | 1,250 |
| 2000-10-23 | 2,500 | 2,530 | 2,440 | 2,500 | 23,500 | 1,250 |
| 2000-10-20 | 2,520 | 2,600 | 2,450 | 2,460 | 39,000 | 1,230 |
| 2000-10-19 | 2,390 | 2,440 | 2,300 | 2,360 | 22,100 | 1,180 |
| 2000-10-18 | 2,430 | 2,480 | 2,390 | 2,440 | 36,600 | 1,220 |
| 2000-10-17 | 2,770 | 2,780 | 2,540 | 2,550 | 21,300 | 1,275 |
| 2000-10-16 | 2,490 | 2,770 | 2,490 | 2,770 | 33,700 | 1,385 |
| 2000-10-13 | 2,350 | 2,430 | 2,280 | 2,370 | 66,700 | 1,185 |
| 2000-10-12 | 2,450 | 2,450 | 2,410 | 2,450 | 24,400 | 1,225 |
| 2000-10-11 | 2,550 | 2,560 | 2,500 | 2,510 | 29,500 | 1,255 |
| 2000-10-10 | 2,650 | 2,680 | 2,620 | 2,620 | 18,200 | 1,310 |
| 2000-10-06 | 2,910 | 2,910 | 2,750 | 2,840 | 32,300 | 1,420 |
| 2000-10-05 | 2,920 | 3,000 | 2,900 | 2,920 | 39,100 | 1,460 |
| 2000-10-04 | 2,990 | 2,990 | 2,940 | 2,960 | 28,000 | 1,480 |
| 2000-10-03 | 3,100 | 3,100 | 3,000 | 3,020 | 20,300 | 1,510 |
| 2000-10-02 | 3,150 | 3,150 | 2,950 | 3,100 | 26,500 | 1,550 |
| 2000-09-29 | 3,300 | 3,330 | 3,200 | 3,210 | 40,100 | 1,605 |
| 2000-09-28 | 3,200 | 3,230 | 3,120 | 3,230 | 11,200 | 1,615 |
| 2000-09-27 | 3,330 | 3,330 | 3,150 | 3,160 | 9,900 | 1,580 |
| 2000-09-26 | 3,300 | 3,330 | 3,250 | 3,330 | 14,000 | 1,665 |
| 2000-09-25 | 3,320 | 3,330 | 3,200 | 3,200 | 32,500 | 1,600 |
| 2000-09-22 | 3,250 | 3,330 | 3,150 | 3,170 | 45,300 | 1,585 |
| 2000-09-21 | 3,120 | 3,270 | 3,120 | 3,230 | 41,800 | 1,615 |
| 2000-09-20 | 3,250 | 3,260 | 3,010 | 3,070 | 96,200 | 1,535 |
| 2000-09-19 | 3,200 | 3,250 | 3,180 | 3,230 | 32,700 | 1,615 |
| 2000-09-18 | 3,400 | 3,400 | 3,300 | 3,340 | 26,900 | 1,670 |
| 2000-09-14 | 3,480 | 3,510 | 3,450 | 3,490 | 39,500 | 1,745 |
| 2000-09-13 | 3,600 | 3,600 | 3,400 | 3,510 | 43,700 | 1,755 |
| 2000-09-12 | 3,660 | 3,660 | 3,570 | 3,610 | 24,200 | 1,805 |
| 2000-09-11 | 3,790 | 3,800 | 3,660 | 3,660 | 7,800 | 1,830 |
| 2000-09-08 | 3,960 | 4,040 | 3,810 | 3,830 | 25,700 | 1,915 |
| 2000-09-07 | 3,800 | 3,990 | 3,760 | 3,960 | 49,100 | 1,980 |
| 2000-09-06 | 3,600 | 3,800 | 3,600 | 3,750 | 21,700 | 1,875 |
| 2000-09-05 | 3,700 | 3,790 | 3,590 | 3,750 | 27,900 | 1,875 |
| 2000-09-04 | 3,800 | 3,840 | 3,690 | 3,720 | 20,600 | 1,860 |
| 2000-09-01 | 4,030 | 4,050 | 3,750 | 3,850 | 47,300 | 1,925 |
| 2000-08-31 | 3,830 | 4,010 | 3,780 | 3,980 | 22,100 | 1,990 |
| 2000-08-30 | 4,050 | 4,050 | 3,840 | 3,840 | 18,800 | 1,920 |
| 2000-08-29 | 3,940 | 3,960 | 3,870 | 3,890 | 23,800 | 1,945 |
| 2000-08-28 | 4,040 | 4,050 | 3,810 | 3,940 | 20,700 | 1,970 |
| 2000-08-25 | 4,100 | 4,100 | 4,000 | 4,030 | 10,300 | 2,015 |
| 2000-08-24 | 4,050 | 4,100 | 4,000 | 4,080 | 15,500 | 2,040 |
| 2000-08-23 | 4,050 | 4,100 | 4,010 | 4,050 | 7,900 | 2,025 |
| 2000-08-22 | 4,150 | 4,160 | 4,000 | 4,100 | 14,600 | 2,050 |
| 2000-08-21 | 4,150 | 4,350 | 4,150 | 4,160 | 19,300 | 2,080 |
| 2000-08-18 | 4,150 | 4,240 | 4,000 | 4,100 | 6,900 | 2,050 |
| 2000-08-17 | 4,280 | 4,280 | 4,100 | 4,100 | 10,600 | 2,050 |
| 2000-08-16 | 4,400 | 4,400 | 4,100 | 4,100 | 7,600 | 2,050 |
| 2000-08-15 | 4,450 | 4,490 | 4,300 | 4,300 | 15,300 | 2,150 |
| 2000-08-14 | 4,600 | 4,600 | 4,300 | 4,300 | 7,700 | 2,150 |
| 2000-08-11 | 4,600 | 4,600 | 4,300 | 4,600 | 67,600 | 2,300 |
| 2000-08-10 | 4,100 | 4,580 | 4,100 | 4,580 | 180,500 | 2,290 |
| 2000-08-09 | 3,900 | 4,100 | 3,750 | 4,080 | 39,300 | 2,040 |
| 2000-08-08 | 3,950 | 3,990 | 3,660 | 3,900 | 17,000 | 1,950 |
| 2000-08-07 | 3,800 | 3,950 | 3,800 | 3,800 | 11,800 | 1,900 |
| 2000-08-04 | 3,800 | 4,000 | 3,750 | 4,000 | 15,800 | 2,000 |
| 2000-08-03 | 4,100 | 4,100 | 3,800 | 3,800 | 6,600 | 1,900 |
| 2000-08-02 | 4,000 | 4,100 | 3,880 | 4,100 | 13,300 | 2,050 |
| 2000-08-01 | 3,750 | 4,100 | 3,750 | 4,100 | 40,500 | 2,050 |
| 2000-07-31 | 3,400 | 3,650 | 3,300 | 3,650 | 22,000 | 1,825 |
| 2000-07-28 | 3,500 | 3,510 | 3,400 | 3,500 | 19,000 | 1,750 |
| 2000-07-27 | 3,670 | 3,670 | 3,560 | 3,580 | 18,000 | 1,790 |
| 2000-07-26 | 3,560 | 3,710 | 3,470 | 3,700 | 36,000 | 1,850 |
| 2000-07-25 | 3,500 | 3,500 | 3,400 | 3,460 | 25,000 | 1,730 |
| 2000-07-24 | 3,750 | 3,750 | 3,600 | 3,730 | 19,000 | 1,865 |
| 2000-07-21 | 4,120 | 4,130 | 3,890 | 3,900 | 30,000 | 1,950 |
| 2000-07-19 | 4,000 | 4,050 | 3,890 | 4,050 | 12,000 | 2,025 |
| 2000-07-18 | 4,060 | 4,060 | 3,900 | 3,900 | 11,000 | 1,950 |
| 2000-07-17 | 4,100 | 4,100 | 3,970 | 4,050 | 10,000 | 2,025 |
| 2000-07-14 | 4,110 | 4,200 | 3,990 | 4,050 | 15,000 | 2,025 |
| 2000-07-13 | 4,290 | 4,290 | 4,120 | 4,120 | 11,000 | 2,060 |
| 2000-07-12 | 4,330 | 4,330 | 4,110 | 4,110 | 12,000 | 2,055 |
| 2000-07-11 | 4,470 | 4,470 | 4,220 | 4,230 | 9,000 | 2,115 |
| 2000-07-10 | 4,550 | 4,550 | 4,380 | 4,380 | 8,000 | 2,190 |
| 2000-07-07 | 4,410 | 4,470 | 4,300 | 4,470 | 6,000 | 2,235 |
| 2000-07-06 | 4,340 | 4,360 | 4,340 | 4,360 | 3,000 | 2,180 |
| 2000-07-05 | 4,250 | 4,550 | 4,250 | 4,550 | 26,000 | 2,275 |
| 2000-07-04 | 4,510 | 4,580 | 4,450 | 4,500 | 21,000 | 2,250 |
| 2000-07-03 | 4,430 | 4,500 | 4,400 | 4,500 | 21,000 | 2,250 |
| 2000-06-30 | 4,250 | 4,350 | 4,220 | 4,280 | 20,000 | 2,140 |
| 2000-06-29 | 4,320 | 4,340 | 4,200 | 4,250 | 16,000 | 2,125 |
| 2000-06-28 | 4,300 | 4,340 | 4,210 | 4,250 | 7,000 | 2,125 |
| 2000-06-27 | 4,240 | 4,310 | 4,190 | 4,220 | 24,000 | 2,110 |
| 2000-06-26 | 4,350 | 4,350 | 4,100 | 4,150 | 7,000 | 2,075 |
| 2000-06-23 | 4,330 | 4,450 | 4,300 | 4,360 | 17,000 | 2,180 |
| 2000-06-22 | 4,400 | 4,760 | 4,400 | 4,530 | 181,000 | 2,265 |
| 2000-06-21 | 4,100 | 4,350 | 4,100 | 4,300 | 87,000 | 2,150 |
| 2000-06-20 | 3,950 | 4,060 | 3,910 | 3,990 | 31,000 | 1,995 |
| 2000-06-19 | 4,150 | 4,150 | 3,900 | 3,970 | 6,000 | 1,985 |
| 2000-06-16 | 3,750 | 4,200 | 3,750 | 4,170 | 34,000 | 2,085 |
| 2000-06-15 | 4,000 | 4,000 | 3,800 | 3,800 | 9,000 | 1,900 |
| 2000-06-14 | 4,100 | 4,150 | 4,000 | 4,000 | 19,000 | 2,000 |
| 2000-06-13 | 4,220 | 4,220 | 4,010 | 4,050 | 10,000 | 2,025 |
| 2000-06-12 | 4,110 | 4,200 | 4,110 | 4,190 | 3,000 | 2,095 |
| 2000-06-09 | 4,000 | 4,100 | 3,900 | 4,010 | 15,000 | 2,005 |
| 2000-06-08 | 4,180 | 4,180 | 4,050 | 4,050 | 27,000 | 2,025 |
| 2000-06-07 | 4,250 | 4,290 | 4,180 | 4,180 | 21,000 | 2,090 |
| 2000-06-06 | 4,640 | 4,640 | 4,410 | 4,490 | 61,000 | 2,245 |
| 2000-06-05 | 4,290 | 4,640 | 4,290 | 4,640 | 120,000 | 2,320 |
| 2000-06-02 | 3,990 | 4,230 | 3,940 | 4,140 | 77,000 | 2,070 |
| 2000-06-01 | 3,800 | 3,800 | 3,700 | 3,790 | 17,000 | 1,895 |
| 2000-05-31 | 3,750 | 3,900 | 3,700 | 3,700 | 40,000 | 1,850 |
| 2000-05-30 | 3,600 | 3,670 | 3,530 | 3,600 | 15,000 | 1,800 |
| 2000-05-29 | 3,560 | 3,650 | 3,500 | 3,650 | 27,000 | 1,825 |
| 2000-05-26 | 3,650 | 3,700 | 3,550 | 3,550 | 46,000 | 1,775 |
| 2000-05-25 | 3,430 | 3,550 | 3,400 | 3,550 | 27,000 | 1,775 |
| 2000-05-24 | 3,370 | 3,370 | 3,080 | 3,130 | 33,000 | 1,565 |
| 2000-05-23 | 3,260 | 3,500 | 3,260 | 3,390 | 54,000 | 1,695 |
| 2000-05-22 | 3,150 | 3,390 | 3,150 | 3,260 | 51,000 | 1,630 |
| 2000-05-19 | 3,350 | 3,650 | 3,310 | 3,650 | 72,000 | 1,825 |
| 2000-05-18 | 4,000 | 4,000 | 3,710 | 3,750 | 48,000 | 1,875 |
| 2000-05-17 | 4,460 | 4,510 | 4,160 | 4,200 | 42,000 | 2,100 |
| 2000-05-16 | 4,450 | 4,550 | 4,350 | 4,410 | 27,000 | 2,205 |
| 2000-05-15 | 4,800 | 4,800 | 4,600 | 4,700 | 61,000 | 2,350 |
| 2000-05-12 | 4,320 | 4,510 | 4,320 | 4,350 | 77,000 | 2,175 |
| 2000-05-11 | 4,000 | 4,090 | 3,990 | 4,020 | 87,000 | 2,010 |
| 2000-05-10 | 4,500 | 4,600 | 4,010 | 4,250 | 111,000 | 2,125 |
| 2000-05-09 | 5,450 | 5,450 | 4,350 | 4,450 | 298,000 | 2,225 |
| 2000-05-08 | 5,350 | 5,350 | 5,350 | 5,350 | 14,000 | 2,675 |
| 2000-05-02 | 4,850 | 4,850 | 4,850 | 4,850 | 37,000 | 2,425 |
| 2000-05-01 | 4,350 | 4,350 | 4,350 | 4,350 | 20,000 | 2,175 |
| 2000-04-28 | 3,850 | 3,850 | 3,850 | 3,850 | 20,000 | 1,925 |
| 2000-04-27 | 3,530 | 3,570 | 3,220 | 3,350 | 37,000 | 1,675 |
| 2000-04-26 | 3,500 | 3,590 | 3,500 | 3,520 | 24,000 | 1,760 |
| 2000-04-25 | 3,710 | 3,710 | 3,300 | 3,300 | 28,000 | 1,650 |
| 2000-04-24 | 4,000 | 4,000 | 3,560 | 3,560 | 47,000 | 1,780 |
| 2000-04-21 | 3,520 | 3,900 | 3,520 | 3,750 | 66,000 | 1,875 |
| 2000-04-20 | 3,080 | 3,500 | 2,900 | 3,420 | 44,000 | 1,710 |
| 2000-04-19 | 2,880 | 3,000 | 2,880 | 3,000 | 21,000 | 1,500 |
| 2000-04-18 | 2,780 | 2,870 | 2,510 | 2,600 | 60,000 | 1,300 |
| 2000-04-17 | 2,500 | 2,500 | 2,500 | 2,500 | 61,000 | 1,250 |
| 2000-04-14 | 2,890 | 3,150 | 2,700 | 3,000 | 85,000 | 1,500 |
| 2000-04-13 | 3,490 | 3,490 | 3,190 | 3,190 | 54,000 | 1,595 |
| 2000-04-12 | 3,700 | 3,800 | 3,670 | 3,690 | 21,000 | 1,845 |
| 2000-04-11 | 3,900 | 4,000 | 3,610 | 4,000 | 65,000 | 2,000 |
| 2000-04-10 | 4,110 | 4,110 | 3,890 | 4,110 | 101,000 | 2,055 |
| 2000-04-07 | 3,210 | 3,610 | 3,210 | 3,610 | 96,000 | 1,805 |
| 2000-04-06 | 3,400 | 3,700 | 3,110 | 3,110 | 70,000 | 1,555 |
| 2000-04-05 | 3,390 | 3,390 | 3,390 | 3,390 | 25,000 | 1,695 |
| 2000-04-04 | 4,340 | 4,340 | 3,890 | 3,890 | 30,000 | 1,945 |
| 2000-04-03 | 4,450 | 4,450 | 4,290 | 4,390 | 55,000 | 2,195 |
| 2000-03-31 | 4,510 | 4,530 | 4,250 | 4,530 | 45,000 | 2,265 |
| 2000-03-30 | 5,200 | 5,320 | 4,620 | 4,660 | 53,000 | 2,330 |
| 2000-03-29 | 4,450 | 5,000 | 4,400 | 5,000 | 52,000 | 2,500 |
| 2000-03-28 | 4,610 | 4,610 | 4,300 | 4,500 | 74,000 | 2,250 |
| 2000-03-27 | 4,540 | 4,650 | 4,340 | 4,600 | 64,000 | 2,300 |
| 2000-03-24 | 5,000 | 5,000 | 4,800 | 4,840 | 40,000 | 2,420 |
| 2000-03-23 | 4,990 | 5,200 | 4,850 | 5,100 | 36,000 | 2,550 |
| 2000-03-22 | 5,970 | 5,970 | 5,490 | 5,490 | 32,000 | 2,745 |
| 2000-03-21 | 5,910 | 6,200 | 5,700 | 5,980 | 83,000 | 2,990 |
| 2000-03-17 | 5,900 | 5,900 | 5,350 | 5,600 | 104,000 | 2,800 |
| 2000-03-16 | 5,040 | 5,390 | 5,040 | 5,390 | 97,000 | 2,695 |
| 2000-03-15 | 4,600 | 4,900 | 4,400 | 4,890 | 163,000 | 2,445 |
| 2000-03-14 | 4,200 | 4,700 | 4,200 | 4,400 | 97,000 | 2,200 |
| 2000-03-13 | 5,500 | 5,500 | 4,700 | 4,700 | 29,000 | 2,350 |
| 2000-03-10 | 6,050 | 6,200 | 5,700 | 5,700 | 56,000 | 2,850 |
| 2000-03-09 | 6,500 | 6,600 | 5,700 | 5,980 | 161,000 | 2,990 |
| 2000-03-08 | 5,280 | 6,300 | 5,200 | 6,300 | 131,000 | 3,150 |
| 2000-03-07 | 5,390 | 5,700 | 5,150 | 5,300 | 125,000 | 2,650 |
| 2000-03-06 | 6,400 | 6,580 | 5,100 | 5,300 | 86,000 | 2,650 |
| 2000-03-03 | 5,820 | 6,500 | 5,400 | 5,900 | 190,000 | 2,950 |
| 2000-03-02 | 6,500 | 6,900 | 5,800 | 5,800 | 246,000 | 2,900 |
| 2000-03-01 | 8,400 | 8,800 | 6,800 | 6,800 | 416,000 | 3,400 |
| 2000-02-29 | 7,200 | 7,800 | 7,190 | 7,800 | 211,000 | 3,900 |
| 2000-02-28 | 5,900 | 6,800 | 5,900 | 6,800 | 147,000 | 3,400 |
| 2000-02-25 | 6,000 | 6,000 | 5,650 | 5,800 | 118,000 | 2,900 |
| 2000-02-24 | 5,500 | 6,000 | 5,500 | 5,650 | 182,000 | 2,825 |
| 2000-02-23 | 4,550 | 5,100 | 4,150 | 5,100 | 207,000 | 2,550 |
| 2000-02-22 | 5,300 | 5,570 | 4,600 | 4,600 | 202,000 | 2,300 |
| 2000-02-21 | 4,850 | 5,200 | 4,850 | 5,200 | 124,000 | 2,600 |
| 2000-02-18 | 4,350 | 4,780 | 4,350 | 4,700 | 199,000 | 2,350 |
| 2000-02-17 | 4,380 | 4,380 | 4,110 | 4,300 | 104,000 | 2,150 |
| 2000-02-16 | 4,600 | 4,650 | 4,350 | 4,600 | 147,000 | 2,300 |
| 2000-02-15 | 4,550 | 4,650 | 4,290 | 4,650 | 251,000 | 2,325 |
| 2000-02-14 | 4,080 | 4,150 | 4,000 | 4,150 | 234,000 | 2,075 |
| 2000-02-10 | 3,740 | 3,750 | 3,500 | 3,650 | 79,000 | 1,825 |
| 2000-02-09 | 3,900 | 3,900 | 3,750 | 3,750 | 83,000 | 1,875 |
| 2000-02-08 | 3,990 | 4,100 | 3,870 | 3,900 | 115,000 | 1,950 |
| 2000-02-07 | 3,890 | 3,940 | 3,750 | 3,890 | 162,000 | 1,945 |
| 2000-02-04 | 3,480 | 3,740 | 3,360 | 3,740 | 202,000 | 1,870 |
| 2000-02-03 | 3,270 | 3,280 | 3,200 | 3,280 | 85,000 | 1,640 |
| 2000-02-02 | 3,500 | 3,500 | 3,210 | 3,280 | 172,000 | 1,640 |
| 2000-02-01 | 3,140 | 3,400 | 3,130 | 3,380 | 394,000 | 1,690 |
| 2000-01-31 | 2,950 | 3,050 | 2,930 | 3,040 | 219,000 | 1,520 |
| 2000-01-28 | 2,860 | 2,950 | 2,850 | 2,890 | 195,000 | 1,445 |
| 2000-01-27 | 2,720 | 2,800 | 2,680 | 2,800 | 196,000 | 1,400 |
| 2000-01-26 | 2,500 | 2,700 | 2,490 | 2,680 | 190,000 | 1,340 |
| 2000-01-25 | 2,450 | 2,460 | 2,350 | 2,440 | 130,000 | 1,220 |
| 2000-01-24 | 2,350 | 2,550 | 2,300 | 2,310 | 184,000 | 1,155 |
| 2000-01-21 | 2,050 | 2,220 | 2,050 | 2,210 | 151,000 | 1,105 |
| 2000-01-20 | 2,140 | 2,150 | 2,060 | 2,060 | 63,000 | 1,030 |
| 2000-01-19 | 2,280 | 2,280 | 2,180 | 2,240 | 60,000 | 1,120 |
| 2000-01-18 | 2,310 | 2,330 | 2,170 | 2,320 | 96,000 | 1,160 |
| 2000-01-17 | 2,400 | 2,430 | 2,300 | 2,350 | 42,000 | 1,175 |
| 2000-01-14 | 2,600 | 2,600 | 2,400 | 2,400 | 87,000 | 1,200 |
| 2000-01-13 | 2,590 | 2,590 | 2,380 | 2,500 | 80,000 | 1,250 |
| 2000-01-12 | 2,700 | 2,700 | 2,500 | 2,600 | 93,000 | 1,300 |
| 2000-01-11 | 2,710 | 2,850 | 2,660 | 2,780 | 140,000 | 1,390 |
| 2000-01-07 | 2,690 | 2,720 | 2,530 | 2,530 | 95,000 | 1,265 |
| 2000-01-06 | 2,940 | 3,100 | 2,800 | 2,930 | 281,000 | 1,465 |
| 2000-01-05 | 2,700 | 3,080 | 2,560 | 2,970 | 305,000 | 1,485 |
| 2000-01-04 | 2,580 | 2,840 | 2,550 | 2,740 | 182,000 | 1,370 |
分割・併合履歴 ： [2015-09-28]1株→2株
