4679 (株)田谷 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 |
|---|---|---|---|---|---|---|
| 2000-12-26 | 2,700 | 2,700 | 2,700 | 2,700 | 100 | 2,700 |
| 2000-12-25 | 2,760 | 2,760 | 2,660 | 2,730 | 3,100 | 2,730 |
| 2000-12-22 | 2,100 | 2,400 | 2,100 | 2,400 | 1,200 | 2,400 |
| 2000-12-21 | 2,110 | 2,200 | 2,100 | 2,100 | 1,600 | 2,100 |
| 2000-12-20 | 2,520 | 2,520 | 2,500 | 2,500 | 9,000 | 2,500 |
| 2000-12-19 | 2,600 | 2,600 | 2,600 | 2,600 | 1,300 | 2,600 |
| 2000-12-18 | 2,700 | 2,700 | 2,650 | 2,650 | 200 | 2,650 |
| 2000-12-14 | 2,700 | 2,710 | 2,700 | 2,700 | 5,300 | 2,700 |
| 2000-12-13 | 2,700 | 2,700 | 2,700 | 2,700 | 3,000 | 2,700 |
| 2000-12-12 | 2,700 | 2,700 | 2,700 | 2,700 | 1,100 | 2,700 |
| 2000-12-07 | 2,600 | 2,600 | 2,600 | 2,600 | 800 | 2,600 |
| 2000-12-06 | 2,700 | 2,700 | 2,700 | 2,700 | 400 | 2,700 |
| 2000-12-05 | 2,620 | 2,700 | 2,620 | 2,700 | 300 | 2,700 |
| 2000-12-04 | 2,520 | 2,600 | 2,510 | 2,600 | 900 | 2,600 |
| 2000-12-01 | 2,660 | 2,660 | 2,600 | 2,600 | 1,600 | 2,600 |
| 2000-11-30 | 2,700 | 2,700 | 2,660 | 2,660 | 9,200 | 2,660 |
| 2000-11-28 | 2,650 | 2,690 | 2,650 | 2,660 | 1,500 | 2,660 |
| 2000-11-27 | 2,800 | 2,800 | 2,600 | 2,600 | 2,400 | 2,600 |
| 2000-11-24 | 2,800 | 2,800 | 2,800 | 2,800 | 1,500 | 2,800 |
| 2000-11-22 | 2,835 | 2,835 | 2,800 | 2,800 | 400 | 2,800 |
| 2000-11-21 | 2,845 | 2,845 | 2,795 | 2,795 | 600 | 2,795 |
| 2000-11-20 | 2,890 | 2,890 | 2,850 | 2,850 | 200 | 2,850 |
| 2000-11-17 | 2,900 | 2,900 | 2,850 | 2,850 | 200 | 2,850 |
| 2000-11-16 | 2,900 | 2,900 | 2,850 | 2,850 | 800 | 2,850 |
| 2000-11-15 | 2,900 | 2,900 | 2,850 | 2,900 | 2,600 | 2,900 |
| 2000-11-14 | 2,900 | 2,900 | 2,850 | 2,850 | 1,500 | 2,850 |
| 2000-11-13 | 2,900 | 2,900 | 2,850 | 2,850 | 1,300 | 2,850 |
| 2000-11-10 | 2,900 | 2,900 | 2,900 | 2,900 | 1,900 | 2,900 |
| 2000-11-09 | 2,865 | 2,900 | 2,865 | 2,900 | 200 | 2,900 |
| 2000-11-08 | 2,850 | 2,850 | 2,850 | 2,850 | 1,000 | 2,850 |
| 2000-11-07 | 2,800 | 2,850 | 2,800 | 2,850 | 3,000 | 2,850 |
| 2000-11-06 | 2,900 | 2,900 | 2,900 | 2,900 | 600 | 2,900 |
| 2000-11-02 | 2,950 | 2,950 | 2,900 | 2,900 | 1,500 | 2,900 |
| 2000-10-31 | 2,950 | 2,950 | 2,950 | 2,950 | 100 | 2,950 |
| 2000-10-26 | 2,800 | 3,000 | 2,800 | 3,000 | 4,500 | 3,000 |
| 2000-10-25 | 3,000 | 3,000 | 3,000 | 3,000 | 900 | 3,000 |
| 2000-10-24 | 3,000 | 3,000 | 2,990 | 3,000 | 1,200 | 3,000 |
| 2000-10-23 | 2,940 | 2,940 | 2,850 | 2,850 | 2,100 | 2,850 |
| 2000-10-20 | 2,900 | 2,940 | 2,900 | 2,940 | 300 | 2,940 |
| 2000-10-19 | 2,900 | 2,900 | 2,890 | 2,900 | 5,100 | 2,900 |
| 2000-10-18 | 2,900 | 2,900 | 2,900 | 2,900 | 7,400 | 2,900 |
| 2000-10-17 | 2,950 | 2,950 | 2,950 | 2,950 | 100 | 2,950 |
| 2000-10-16 | 3,000 | 3,000 | 2,950 | 2,950 | 5,300 | 2,950 |
| 2000-10-12 | 2,980 | 3,000 | 2,950 | 3,000 | 1,600 | 3,000 |
| 2000-10-11 | 3,000 | 3,010 | 3,000 | 3,010 | 3,900 | 3,010 |
| 2000-10-10 | 3,050 | 3,090 | 3,050 | 3,050 | 600 | 3,050 |
| 2000-10-06 | 3,000 | 3,050 | 3,000 | 3,050 | 16,600 | 3,050 |
| 2000-10-05 | 3,000 | 3,000 | 3,000 | 3,000 | 2,100 | 3,000 |
| 2000-10-04 | 3,000 | 3,000 | 3,000 | 3,000 | 8,000 | 3,000 |
| 2000-10-03 | 3,000 | 3,000 | 3,000 | 3,000 | 2,600 | 3,000 |
| 2000-10-02 | 3,070 | 3,070 | 3,000 | 3,000 | 4,200 | 3,000 |
| 2000-09-29 | 3,050 | 3,050 | 3,000 | 3,050 | 4,800 | 3,050 |
| 2000-09-28 | 3,000 | 3,050 | 3,000 | 3,040 | 4,100 | 3,040 |
| 2000-09-27 | 2,930 | 2,930 | 2,930 | 2,930 | 100 | 2,930 |
| 2000-09-26 | 2,710 | 2,800 | 2,710 | 2,800 | 1,200 | 2,800 |
| 2000-09-25 | 3,170 | 3,170 | 2,820 | 3,060 | 2,100 | 3,060 |
| 2000-09-22 | 2,800 | 2,820 | 2,800 | 2,820 | 400 | 2,820 |
| 2000-09-21 | 2,715 | 2,755 | 2,610 | 2,750 | 11,900 | 2,750 |
| 2000-09-20 | 2,825 | 2,850 | 2,715 | 2,715 | 2,900 | 2,715 |
| 2000-09-19 | 2,850 | 2,850 | 2,820 | 2,820 | 4,700 | 2,820 |
| 2000-09-18 | 2,890 | 2,890 | 2,850 | 2,850 | 1,000 | 2,850 |
| 2000-09-14 | 2,900 | 2,900 | 2,860 | 2,860 | 600 | 2,860 |
| 2000-09-13 | 2,990 | 2,990 | 2,990 | 2,990 | 100 | 2,990 |
| 2000-09-12 | 3,060 | 3,060 | 3,060 | 3,060 | 400 | 3,060 |
| 2000-09-11 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 2,900 |
| 2000-09-08 | 2,850 | 2,850 | 2,850 | 2,850 | 100 | 2,850 |
| 2000-09-07 | 2,900 | 2,900 | 2,850 | 2,850 | 1,300 | 2,850 |
| 2000-09-06 | 2,890 | 2,890 | 2,850 | 2,890 | 2,000 | 2,890 |
| 2000-09-05 | 2,850 | 2,900 | 2,850 | 2,900 | 4,200 | 2,900 |
| 2000-09-04 | 2,800 | 2,900 | 2,800 | 2,900 | 4,400 | 2,900 |
| 2000-09-01 | 3,080 | 3,080 | 3,080 | 3,080 | 100 | 3,080 |
| 2000-08-31 | 3,050 | 3,050 | 2,950 | 2,950 | 3,200 | 2,950 |
| 2000-08-30 | 3,090 | 3,090 | 3,050 | 3,050 | 1,300 | 3,050 |
| 2000-08-29 | 3,050 | 3,150 | 3,000 | 3,150 | 4,100 | 3,150 |
| 2000-08-28 | 3,050 | 3,050 | 3,050 | 3,050 | 500 | 3,050 |
| 2000-08-25 | 3,150 | 3,160 | 3,100 | 3,150 | 3,900 | 3,150 |
| 2000-08-24 | 3,160 | 3,160 | 3,010 | 3,150 | 11,600 | 3,150 |
| 2000-08-23 | 3,200 | 3,200 | 3,130 | 3,130 | 8,400 | 3,130 |
| 2000-08-22 | 3,180 | 3,180 | 3,100 | 3,100 | 12,000 | 3,100 |
| 2000-08-21 | 3,190 | 3,240 | 3,180 | 3,200 | 13,300 | 3,200 |
| 2000-08-18 | 3,290 | 3,290 | 3,150 | 3,160 | 7,500 | 3,160 |
| 2000-08-17 | 3,130 | 3,290 | 3,130 | 3,280 | 33,100 | 3,280 |
| 2000-08-16 | 3,090 | 3,200 | 3,080 | 3,170 | 32,200 | 3,170 |
| 2000-08-15 | 3,010 | 3,090 | 3,010 | 3,050 | 10,500 | 3,050 |
| 2000-08-14 | 3,060 | 3,060 | 3,000 | 3,000 | 5,200 | 3,000 |
| 2000-08-11 | 2,850 | 3,050 | 2,850 | 3,000 | 22,400 | 3,000 |
| 2000-08-10 | 2,860 | 2,860 | 2,810 | 2,860 | 1,400 | 2,860 |
| 2000-08-09 | 2,850 | 2,850 | 2,820 | 2,820 | 2,700 | 2,820 |
| 2000-08-08 | 2,810 | 2,810 | 2,810 | 2,810 | 500 | 2,810 |
| 2000-08-07 | 3,000 | 3,000 | 2,810 | 2,810 | 500 | 2,810 |
| 2000-08-04 | 2,880 | 2,880 | 2,880 | 2,880 | 1,300 | 2,880 |
| 2000-08-03 | 2,835 | 2,880 | 2,830 | 2,880 | 4,700 | 2,880 |
| 2000-08-02 | 2,805 | 2,830 | 2,750 | 2,830 | 1,700 | 2,830 |
| 2000-08-01 | 2,800 | 2,800 | 2,800 | 2,800 | 3,600 | 2,800 |
| 2000-07-31 | 2,820 | 2,870 | 2,810 | 2,830 | 6,000 | 2,830 |
| 2000-07-28 | 2,870 | 2,870 | 2,870 | 2,870 | 2,000 | 2,870 |
| 2000-07-25 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 3,000 |
| 2000-07-24 | 2,820 | 2,830 | 2,800 | 2,820 | 19,000 | 2,820 |
| 2000-07-21 | 2,800 | 2,850 | 2,800 | 2,820 | 8,000 | 2,820 |
| 2000-07-19 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 2,800 |
| 2000-07-18 | 2,755 | 2,810 | 2,750 | 2,800 | 16,000 | 2,800 |
| 2000-07-17 | 2,760 | 2,760 | 2,750 | 2,750 | 5,000 | 2,750 |
| 2000-07-14 | 2,790 | 2,790 | 2,720 | 2,790 | 13,000 | 2,790 |
| 2000-07-13 | 3,010 | 3,010 | 2,720 | 2,720 | 23,000 | 2,720 |
| 2000-07-12 | 3,000 | 3,010 | 3,000 | 3,010 | 10,000 | 3,010 |
| 2000-07-11 | 3,020 | 3,020 | 3,000 | 3,000 | 9,000 | 3,000 |
| 2000-07-10 | 3,010 | 3,060 | 3,010 | 3,020 | 9,000 | 3,020 |
| 2000-07-07 | 3,080 | 3,090 | 3,060 | 3,070 | 10,000 | 3,070 |
| 2000-07-06 | 3,060 | 3,060 | 3,060 | 3,060 | 9,000 | 3,060 |
| 2000-07-05 | 3,050 | 3,070 | 3,050 | 3,070 | 10,000 | 3,070 |
| 2000-07-04 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 |
| 2000-07-03 | 3,000 | 3,100 | 3,000 | 3,100 | 20,000 | 3,100 |
| 2000-06-30 | 3,000 | 3,000 | 2,980 | 3,000 | 51,000 | 3,000 |
| 2000-06-29 | 2,800 | 3,030 | 2,800 | 3,000 | 22,000 | 3,000 |
| 2000-06-27 | 2,780 | 2,780 | 2,780 | 2,780 | 3,000 | 2,780 |
| 2000-06-26 | 2,710 | 2,850 | 2,710 | 2,770 | 10,000 | 2,770 |
| 2000-06-23 | 2,700 | 2,700 | 2,700 | 2,700 | 4,000 | 2,700 |
| 2000-06-21 | 3,010 | 3,010 | 2,950 | 2,980 | 4,000 | 2,980 |
| 2000-06-20 | 3,050 | 3,050 | 2,980 | 3,000 | 84,000 | 3,000 |
| 2000-06-19 | 2,900 | 3,050 | 2,880 | 3,050 | 31,000 | 3,050 |
| 2000-06-16 | 2,750 | 2,800 | 2,750 | 2,800 | 3,000 | 2,800 |
| 2000-06-15 | 2,750 | 2,750 | 2,740 | 2,750 | 8,000 | 2,750 |
| 2000-06-14 | 2,650 | 2,700 | 2,650 | 2,700 | 14,000 | 2,700 |
| 2000-06-13 | 2,650 | 2,650 | 2,650 | 2,650 | 1,000 | 2,650 |
| 2000-06-12 | 2,750 | 2,750 | 2,650 | 2,750 | 5,000 | 2,750 |
| 2000-06-09 | 2,600 | 2,750 | 2,600 | 2,750 | 8,000 | 2,750 |
| 2000-06-08 | 2,585 | 2,585 | 2,585 | 2,585 | 1,000 | 2,585 |
| 2000-06-07 | 2,580 | 2,580 | 2,580 | 2,580 | 3,000 | 2,580 |
| 2000-06-06 | 2,650 | 2,700 | 2,650 | 2,700 | 7,000 | 2,700 |
| 2000-06-05 | 2,650 | 2,700 | 2,650 | 2,700 | 21,000 | 2,700 |
| 2000-06-02 | 2,530 | 2,650 | 2,530 | 2,650 | 14,000 | 2,650 |
| 2000-06-01 | 2,480 | 2,570 | 2,480 | 2,570 | 5,000 | 2,570 |
| 2000-05-31 | 2,330 | 2,600 | 2,330 | 2,600 | 27,000 | 2,600 |
| 2000-05-30 | 2,330 | 2,370 | 2,330 | 2,370 | 4,000 | 2,370 |
| 2000-05-29 | 2,450 | 2,450 | 2,450 | 2,450 | 3,000 | 2,450 |
| 2000-05-26 | 2,310 | 2,500 | 2,310 | 2,450 | 19,000 | 2,450 |
| 2000-05-25 | 2,350 | 2,350 | 2,310 | 2,310 | 4,000 | 2,310 |
| 2000-05-24 | 2,320 | 2,390 | 2,320 | 2,350 | 10,000 | 2,350 |
| 2000-05-23 | 2,320 | 2,400 | 2,320 | 2,360 | 14,000 | 2,360 |
| 2000-05-22 | 2,400 | 2,450 | 2,350 | 2,400 | 13,000 | 2,400 |
| 2000-05-19 | 2,400 | 2,400 | 2,400 | 2,400 | 10,000 | 2,400 |
| 2000-05-18 | 2,400 | 2,450 | 2,400 | 2,450 | 13,000 | 2,450 |
| 2000-05-17 | 2,355 | 2,405 | 2,355 | 2,400 | 11,000 | 2,400 |
| 2000-05-16 | 2,380 | 2,400 | 2,350 | 2,350 | 7,000 | 2,350 |
| 2000-05-15 | 2,350 | 2,400 | 2,350 | 2,380 | 17,000 | 2,380 |
| 2000-05-12 | 2,200 | 2,350 | 2,200 | 2,350 | 21,000 | 2,350 |
| 2000-05-11 | 2,170 | 2,170 | 2,150 | 2,150 | 5,000 | 2,150 |
| 2000-05-10 | 2,160 | 2,220 | 2,160 | 2,200 | 11,000 | 2,200 |
| 2000-05-09 | 2,050 | 2,150 | 2,050 | 2,150 | 8,000 | 2,150 |
| 2000-05-08 | 2,000 | 2,000 | 2,000 | 2,000 | 5,000 | 2,000 |
| 2000-05-02 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 1,900 |
| 2000-05-01 | 1,850 | 1,871 | 1,850 | 1,870 | 7,000 | 1,870 |
| 2000-04-28 | 1,870 | 1,870 | 1,870 | 1,870 | 2,000 | 1,870 |
| 2000-04-27 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 1,870 |
| 2000-04-26 | 2,120 | 2,120 | 2,120 | 2,120 | 2,000 | 2,120 |
| 2000-04-25 | 2,120 | 2,120 | 2,120 | 2,120 | 4,000 | 2,120 |
| 2000-04-21 | 1,870 | 1,870 | 1,850 | 1,850 | 2,000 | 1,850 |
| 2000-04-19 | 1,910 | 1,911 | 1,910 | 1,910 | 3,000 | 1,910 |
| 2000-04-18 | 1,910 | 1,910 | 1,910 | 1,910 | 5,000 | 1,910 |
| 2000-04-14 | 1,900 | 1,910 | 1,900 | 1,910 | 3,000 | 1,910 |
| 2000-04-13 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,950 |
| 2000-04-12 | 1,900 | 1,950 | 1,900 | 1,950 | 3,000 | 1,950 |
| 2000-04-11 | 1,999 | 1,999 | 1,999 | 1,999 | 8,000 | 1,999 |
| 2000-04-10 | 1,999 | 1,999 | 1,999 | 1,999 | 1,000 | 1,999 |
| 2000-04-07 | 1,971 | 2,050 | 1,970 | 2,050 | 5,000 | 2,050 |
| 2000-04-05 | 1,990 | 2,000 | 1,970 | 1,971 | 10,000 | 1,971 |
| 2000-04-04 | 1,970 | 1,990 | 1,970 | 1,990 | 3,000 | 1,990 |
| 2000-04-03 | 1,970 | 1,970 | 1,970 | 1,970 | 2,000 | 1,970 |
| 2000-03-30 | 1,979 | 1,979 | 1,906 | 1,910 | 12,000 | 1,910 |
| 2000-03-29 | 1,950 | 1,979 | 1,950 | 1,979 | 2,000 | 1,979 |
| 2000-03-28 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 | 1,950 |
| 2000-03-27 | 1,901 | 1,991 | 1,901 | 1,991 | 3,000 | 1,991 |
| 2000-03-24 | 1,902 | 1,930 | 1,900 | 1,900 | 6,000 | 1,900 |
| 2000-03-23 | 1,900 | 1,910 | 1,900 | 1,900 | 3,000 | 1,900 |
| 2000-03-22 | 1,900 | 1,900 | 1,890 | 1,890 | 6,000 | 1,890 |
| 2000-03-21 | 1,880 | 1,920 | 1,880 | 1,900 | 8,000 | 1,900 |
| 2000-03-17 | 1,860 | 1,900 | 1,860 | 1,880 | 4,000 | 1,880 |
| 2000-03-16 | 1,816 | 1,835 | 1,816 | 1,835 | 2,000 | 1,835 |
| 2000-03-15 | 1,801 | 1,810 | 1,801 | 1,810 | 12,000 | 1,810 |
| 2000-03-14 | 1,801 | 1,801 | 1,801 | 1,801 | 1,000 | 1,801 |
| 2000-03-13 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 1,900 |
| 2000-03-10 | 1,990 | 1,990 | 1,901 | 1,901 | 9,000 | 1,901 |
| 2000-03-09 | 1,930 | 1,960 | 1,901 | 1,960 | 5,000 | 1,960 |
| 2000-03-08 | 1,999 | 1,999 | 1,960 | 1,960 | 6,000 | 1,960 |
| 2000-03-07 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 2000-03-06 | 2,100 | 2,100 | 2,050 | 2,050 | 5,000 | 2,050 |
| 2000-03-02 | 2,090 | 2,100 | 2,010 | 2,100 | 7,000 | 2,100 |
| 2000-03-01 | 2,090 | 2,095 | 2,020 | 2,050 | 6,000 | 2,050 |
| 2000-02-29 | 2,100 | 2,100 | 2,010 | 2,090 | 9,000 | 2,090 |
| 2000-02-25 | 2,175 | 2,205 | 2,100 | 2,100 | 16,000 | 2,100 |
| 2000-02-24 | 2,115 | 2,160 | 2,115 | 2,150 | 6,000 | 2,150 |
| 2000-02-23 | 2,050 | 2,100 | 2,050 | 2,100 | 6,000 | 2,100 |
| 2000-02-22 | 2,050 | 2,050 | 2,010 | 2,050 | 12,000 | 2,050 |
| 2000-02-21 | 2,025 | 2,025 | 1,990 | 2,000 | 13,000 | 2,000 |
| 2000-02-18 | 2,100 | 2,100 | 2,010 | 2,010 | 8,000 | 2,010 |
| 2000-02-17 | 2,100 | 2,100 | 2,100 | 2,100 | 9,000 | 2,100 |
| 2000-02-16 | 2,100 | 2,100 | 2,100 | 2,100 | 14,000 | 2,100 |
| 2000-02-15 | 2,300 | 2,300 | 2,100 | 2,100 | 2,000 | 2,100 |
| 2000-02-14 | 2,460 | 2,460 | 2,300 | 2,300 | 2,000 | 2,300 |
| 2000-02-10 | 2,490 | 2,490 | 2,380 | 2,380 | 3,000 | 2,380 |
| 2000-02-09 | 2,400 | 2,530 | 2,400 | 2,530 | 17,000 | 2,530 |
| 2000-02-08 | 2,330 | 2,400 | 2,330 | 2,360 | 21,000 | 2,360 |
| 2000-02-07 | 2,155 | 2,170 | 2,155 | 2,170 | 3,000 | 2,170 |
| 2000-02-04 | 2,200 | 2,280 | 2,140 | 2,150 | 11,000 | 2,150 |
| 2000-02-03 | 2,140 | 2,200 | 2,095 | 2,120 | 30,000 | 2,120 |
| 2000-02-02 | 2,100 | 2,120 | 2,100 | 2,120 | 9,000 | 2,120 |
| 2000-02-01 | 2,090 | 2,100 | 2,090 | 2,100 | 7,000 | 2,100 |
| 2000-01-31 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 | 2,010 |
| 2000-01-28 | 2,050 | 2,090 | 2,050 | 2,090 | 4,000 | 2,090 |
| 2000-01-27 | 1,950 | 1,980 | 1,950 | 1,980 | 5,000 | 1,980 |
| 2000-01-26 | 1,950 | 2,000 | 1,950 | 2,000 | 7,000 | 2,000 |
| 2000-01-25 | 1,960 | 2,000 | 1,960 | 2,000 | 6,000 | 2,000 |
| 2000-01-24 | 2,100 | 2,100 | 2,000 | 2,040 | 3,000 | 2,040 |
| 2000-01-21 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 2,100 |
| 2000-01-20 | 2,250 | 2,250 | 2,150 | 2,150 | 7,000 | 2,150 |
| 2000-01-19 | 2,250 | 2,290 | 2,250 | 2,250 | 8,000 | 2,250 |
| 2000-01-18 | 2,220 | 2,250 | 2,220 | 2,250 | 5,000 | 2,250 |
| 2000-01-17 | 2,200 | 2,220 | 2,200 | 2,220 | 5,000 | 2,220 |
| 2000-01-14 | 2,090 | 2,090 | 2,050 | 2,050 | 6,000 | 2,050 |
| 2000-01-13 | 2,050 | 2,050 | 2,050 | 2,050 | 5,000 | 2,050 |
| 2000-01-12 | 1,980 | 2,050 | 1,910 | 2,050 | 9,000 | 2,050 |
| 2000-01-11 | 2,020 | 2,050 | 1,910 | 1,910 | 7,000 | 1,910 |
| 2000-01-07 | 2,000 | 2,025 | 2,000 | 2,020 | 6,000 | 2,020 |
| 2000-01-06 | 2,040 | 2,045 | 2,010 | 2,015 | 4,000 | 2,015 |
| 2000-01-05 | 2,140 | 2,140 | 2,045 | 2,045 | 6,000 | 2,045 |
| 2000-01-04 | 2,140 | 2,140 | 2,140 | 2,140 | 1,000 | 2,140 |
分割・併合履歴 ： なし
