4686 (株)ジャストシステム 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 | 3,000 | 3,100 | 2,990 | 3,100 | 4,900 | 3,100 |
| 2000-12-28 | 3,050 | 3,070 | 2,980 | 3,030 | 3,700 | 3,030 |
| 2000-12-27 | 2,990 | 3,100 | 2,990 | 3,050 | 4,700 | 3,050 |
| 2000-12-26 | 2,900 | 2,950 | 2,840 | 2,950 | 5,700 | 2,950 |
| 2000-12-25 | 2,990 | 2,990 | 2,850 | 2,860 | 5,900 | 2,860 |
| 2000-12-22 | 2,500 | 2,850 | 2,500 | 2,760 | 13,300 | 2,760 |
| 2000-12-21 | 2,490 | 2,500 | 2,450 | 2,500 | 44,300 | 2,500 |
| 2000-12-20 | 3,050 | 3,050 | 2,850 | 2,850 | 20,700 | 2,850 |
| 2000-12-19 | 3,200 | 3,200 | 3,010 | 3,100 | 9,200 | 3,100 |
| 2000-12-18 | 3,250 | 3,260 | 3,210 | 3,260 | 3,100 | 3,260 |
| 2000-12-15 | 3,260 | 3,300 | 3,260 | 3,260 | 10,400 | 3,260 |
| 2000-12-14 | 3,400 | 3,400 | 3,260 | 3,270 | 6,400 | 3,270 |
| 2000-12-13 | 3,500 | 3,500 | 3,430 | 3,450 | 14,000 | 3,450 |
| 2000-12-12 | 3,550 | 3,600 | 3,400 | 3,430 | 11,200 | 3,430 |
| 2000-12-11 | 3,210 | 3,510 | 3,200 | 3,500 | 18,200 | 3,500 |
| 2000-12-08 | 3,200 | 3,250 | 3,180 | 3,210 | 13,300 | 3,210 |
| 2000-12-07 | 3,190 | 3,200 | 3,150 | 3,180 | 6,600 | 3,180 |
| 2000-12-06 | 3,200 | 3,290 | 3,200 | 3,260 | 12,000 | 3,260 |
| 2000-12-05 | 3,100 | 3,150 | 3,030 | 3,150 | 5,000 | 3,150 |
| 2000-12-04 | 3,070 | 3,150 | 3,050 | 3,130 | 5,000 | 3,130 |
| 2000-12-01 | 3,100 | 3,100 | 3,020 | 3,050 | 7,700 | 3,050 |
| 2000-11-30 | 3,180 | 3,200 | 3,090 | 3,150 | 15,600 | 3,150 |
| 2000-11-29 | 3,210 | 3,250 | 3,200 | 3,200 | 5,500 | 3,200 |
| 2000-11-28 | 3,060 | 3,250 | 3,000 | 3,220 | 4,400 | 3,220 |
| 2000-11-27 | 3,080 | 3,280 | 3,060 | 3,060 | 30,000 | 3,060 |
| 2000-11-24 | 3,150 | 3,200 | 2,980 | 3,090 | 58,400 | 3,090 |
| 2000-11-22 | 3,550 | 3,550 | 3,300 | 3,450 | 6,300 | 3,450 |
| 2000-11-21 | 3,500 | 3,580 | 3,500 | 3,550 | 4,700 | 3,550 |
| 2000-11-20 | 3,760 | 3,760 | 3,530 | 3,600 | 3,000 | 3,600 |
| 2000-11-17 | 3,600 | 3,700 | 3,520 | 3,690 | 8,400 | 3,690 |
| 2000-11-16 | 3,630 | 3,700 | 3,600 | 3,600 | 15,300 | 3,600 |
| 2000-11-15 | 3,650 | 3,850 | 3,600 | 3,600 | 6,500 | 3,600 |
| 2000-11-14 | 3,400 | 3,580 | 3,400 | 3,520 | 35,700 | 3,520 |
| 2000-11-13 | 3,900 | 3,900 | 3,410 | 3,600 | 14,700 | 3,600 |
| 2000-11-10 | 4,000 | 4,010 | 3,880 | 3,900 | 12,800 | 3,900 |
| 2000-11-09 | 3,990 | 4,020 | 3,900 | 4,000 | 25,900 | 4,000 |
| 2000-11-08 | 3,900 | 4,100 | 3,900 | 4,000 | 20,900 | 4,000 |
| 2000-11-07 | 3,990 | 4,000 | 3,820 | 3,900 | 22,100 | 3,900 |
| 2000-11-06 | 4,000 | 4,200 | 3,810 | 4,020 | 58,100 | 4,020 |
| 2000-11-02 | 3,390 | 3,740 | 3,300 | 3,740 | 72,100 | 3,740 |
| 2000-11-01 | 3,200 | 3,320 | 3,130 | 3,240 | 150,700 | 3,240 |
| 2000-10-31 | 3,050 | 3,270 | 2,950 | 3,050 | 127,200 | 3,050 |
| 2000-10-30 | 3,140 | 3,140 | 2,800 | 3,000 | 84,100 | 3,000 |
| 2000-10-27 | 3,300 | 3,300 | 3,050 | 3,200 | 24,400 | 3,200 |
| 2000-10-26 | 3,400 | 3,400 | 3,100 | 3,270 | 17,500 | 3,270 |
| 2000-10-25 | 3,700 | 3,700 | 3,480 | 3,520 | 6,800 | 3,520 |
| 2000-10-24 | 3,530 | 3,650 | 3,400 | 3,600 | 21,600 | 3,600 |
| 2000-10-23 | 3,600 | 3,610 | 3,500 | 3,550 | 12,700 | 3,550 |
| 2000-10-20 | 3,800 | 3,850 | 3,640 | 3,690 | 38,200 | 3,690 |
| 2000-10-19 | 3,640 | 3,750 | 3,610 | 3,700 | 30,800 | 3,700 |
| 2000-10-18 | 4,130 | 4,130 | 3,700 | 3,800 | 31,800 | 3,800 |
| 2000-10-17 | 4,100 | 4,200 | 4,090 | 4,120 | 4,000 | 4,120 |
| 2000-10-16 | 4,200 | 4,250 | 4,130 | 4,130 | 6,800 | 4,130 |
| 2000-10-13 | 4,040 | 4,100 | 3,880 | 4,050 | 16,000 | 4,050 |
| 2000-10-12 | 4,050 | 4,100 | 3,950 | 4,100 | 26,100 | 4,100 |
| 2000-10-11 | 4,000 | 4,150 | 3,900 | 4,100 | 28,500 | 4,100 |
| 2000-10-10 | 4,010 | 4,350 | 4,010 | 4,150 | 18,100 | 4,150 |
| 2000-10-06 | 4,510 | 4,510 | 4,300 | 4,410 | 5,600 | 4,410 |
| 2000-10-05 | 4,700 | 4,750 | 4,500 | 4,510 | 15,100 | 4,510 |
| 2000-10-04 | 4,760 | 4,800 | 4,650 | 4,740 | 9,700 | 4,740 |
| 2000-10-03 | 4,730 | 4,800 | 4,600 | 4,750 | 10,600 | 4,750 |
| 2000-10-02 | 4,750 | 4,810 | 4,700 | 4,810 | 7,900 | 4,810 |
| 2000-09-29 | 4,760 | 4,950 | 4,760 | 4,950 | 11,200 | 4,950 |
| 2000-09-28 | 5,000 | 5,000 | 4,650 | 4,650 | 63,400 | 4,650 |
| 2000-09-27 | 5,000 | 5,060 | 5,000 | 5,050 | 10,000 | 5,050 |
| 2000-09-26 | 5,300 | 5,300 | 5,100 | 5,190 | 6,700 | 5,190 |
| 2000-09-25 | 5,150 | 5,400 | 5,110 | 5,300 | 10,400 | 5,300 |
| 2000-09-22 | 5,000 | 5,150 | 5,000 | 5,100 | 20,900 | 5,100 |
| 2000-09-21 | 5,380 | 5,380 | 5,200 | 5,200 | 10,400 | 5,200 |
| 2000-09-20 | 5,240 | 5,400 | 5,200 | 5,400 | 13,700 | 5,400 |
| 2000-09-19 | 5,360 | 5,360 | 5,050 | 5,200 | 12,800 | 5,200 |
| 2000-09-18 | 5,390 | 5,580 | 5,050 | 5,560 | 52,300 | 5,560 |
| 2000-09-14 | 5,200 | 5,600 | 5,200 | 5,450 | 101,900 | 5,450 |
| 2000-09-13 | 4,950 | 5,100 | 4,850 | 5,050 | 34,400 | 5,050 |
| 2000-09-12 | 4,790 | 4,800 | 4,650 | 4,700 | 30,900 | 4,700 |
| 2000-09-11 | 4,800 | 4,840 | 4,750 | 4,800 | 14,000 | 4,800 |
| 2000-09-08 | 4,850 | 4,900 | 4,700 | 4,850 | 17,300 | 4,850 |
| 2000-09-07 | 4,820 | 5,000 | 4,700 | 4,850 | 17,900 | 4,850 |
| 2000-09-06 | 4,840 | 4,900 | 4,750 | 4,900 | 5,900 | 4,900 |
| 2000-09-05 | 4,850 | 4,910 | 4,800 | 4,900 | 7,000 | 4,900 |
| 2000-09-04 | 5,050 | 5,100 | 4,990 | 5,000 | 14,000 | 5,000 |
| 2000-09-01 | 5,000 | 5,090 | 5,000 | 5,050 | 14,700 | 5,050 |
| 2000-08-31 | 4,850 | 5,100 | 4,700 | 5,000 | 46,800 | 5,000 |
| 2000-08-30 | 5,000 | 5,000 | 4,850 | 5,000 | 6,300 | 5,000 |
| 2000-08-29 | 5,200 | 5,200 | 4,900 | 5,010 | 17,700 | 5,010 |
| 2000-08-28 | 4,860 | 5,150 | 4,860 | 5,120 | 21,600 | 5,120 |
| 2000-08-25 | 5,000 | 5,100 | 4,900 | 4,960 | 26,200 | 4,960 |
| 2000-08-24 | 4,780 | 5,030 | 4,780 | 4,900 | 25,600 | 4,900 |
| 2000-08-23 | 4,990 | 5,000 | 4,830 | 4,830 | 12,000 | 4,830 |
| 2000-08-22 | 4,810 | 5,050 | 4,750 | 5,000 | 23,400 | 5,000 |
| 2000-08-21 | 4,700 | 4,990 | 4,610 | 4,900 | 24,600 | 4,900 |
| 2000-08-18 | 4,700 | 4,720 | 4,640 | 4,690 | 18,100 | 4,690 |
| 2000-08-17 | 4,900 | 4,900 | 4,700 | 4,800 | 10,900 | 4,800 |
| 2000-08-16 | 4,990 | 4,990 | 4,800 | 4,890 | 38,300 | 4,890 |
| 2000-08-15 | 5,100 | 5,100 | 4,900 | 4,990 | 35,800 | 4,990 |
| 2000-08-14 | 4,900 | 5,080 | 4,900 | 5,030 | 31,600 | 5,030 |
| 2000-08-11 | 5,500 | 5,650 | 4,910 | 5,200 | 215,400 | 5,200 |
| 2000-08-10 | 4,850 | 5,150 | 4,700 | 5,150 | 163,100 | 5,150 |
| 2000-08-09 | 4,150 | 4,650 | 4,100 | 4,650 | 54,200 | 4,650 |
| 2000-08-08 | 4,150 | 4,300 | 4,060 | 4,150 | 27,400 | 4,150 |
| 2000-08-07 | 3,850 | 4,100 | 3,850 | 4,050 | 5,600 | 4,050 |
| 2000-08-04 | 4,030 | 4,030 | 3,850 | 3,850 | 23,700 | 3,850 |
| 2000-08-03 | 4,170 | 4,170 | 3,950 | 4,060 | 23,800 | 4,060 |
| 2000-08-02 | 3,850 | 4,140 | 3,850 | 4,120 | 20,900 | 4,120 |
| 2000-08-01 | 3,910 | 3,910 | 3,680 | 3,850 | 33,400 | 3,850 |
| 2000-07-31 | 3,890 | 3,890 | 3,700 | 3,750 | 25,000 | 3,750 |
| 2000-07-28 | 3,870 | 3,900 | 3,850 | 3,900 | 14,000 | 3,900 |
| 2000-07-27 | 3,900 | 3,900 | 3,810 | 3,850 | 9,400 | 3,850 |
| 2000-07-26 | 3,820 | 3,870 | 3,700 | 3,870 | 10,100 | 3,870 |
| 2000-07-25 | 3,900 | 3,910 | 3,800 | 3,850 | 18,300 | 3,850 |
| 2000-07-24 | 3,950 | 3,990 | 3,900 | 3,910 | 11,700 | 3,910 |
| 2000-07-21 | 3,950 | 3,990 | 3,920 | 3,950 | 10,600 | 3,950 |
| 2000-07-19 | 4,000 | 4,000 | 3,900 | 3,950 | 12,300 | 3,950 |
| 2000-07-18 | 4,150 | 4,150 | 4,000 | 4,020 | 8,600 | 4,020 |
| 2000-07-17 | 4,200 | 4,280 | 4,100 | 4,180 | 18,800 | 4,180 |
| 2000-07-14 | 4,200 | 4,270 | 4,100 | 4,260 | 26,300 | 4,260 |
| 2000-07-13 | 4,480 | 4,480 | 4,310 | 4,400 | 13,900 | 4,400 |
| 2000-07-12 | 4,520 | 4,520 | 4,400 | 4,480 | 10,700 | 4,480 |
| 2000-07-11 | 4,700 | 4,700 | 4,500 | 4,520 | 9,800 | 4,520 |
| 2000-07-10 | 4,600 | 4,770 | 4,510 | 4,710 | 32,800 | 4,710 |
| 2000-07-07 | 4,650 | 4,680 | 4,500 | 4,610 | 22,900 | 4,610 |
| 2000-07-06 | 4,750 | 4,780 | 4,500 | 4,610 | 27,400 | 4,610 |
| 2000-07-05 | 4,850 | 5,030 | 4,800 | 4,800 | 52,200 | 4,800 |
| 2000-07-04 | 5,140 | 5,150 | 4,500 | 4,950 | 70,100 | 4,950 |
| 2000-07-03 | 5,010 | 5,150 | 4,860 | 5,140 | 186,100 | 5,140 |
| 2000-06-30 | 4,280 | 4,650 | 4,280 | 4,650 | 68,900 | 4,650 |
| 2000-06-29 | 3,930 | 4,150 | 3,820 | 4,150 | 62,500 | 4,150 |
| 2000-06-28 | 3,950 | 3,960 | 3,780 | 3,820 | 60,400 | 3,820 |
| 2000-06-27 | 3,900 | 3,900 | 3,790 | 3,800 | 17,200 | 3,800 |
| 2000-06-26 | 3,900 | 3,900 | 3,850 | 3,900 | 6,800 | 3,900 |
| 2000-06-23 | 3,940 | 3,980 | 3,840 | 3,910 | 42,500 | 3,910 |
| 2000-06-22 | 3,990 | 4,010 | 3,940 | 3,940 | 22,500 | 3,940 |
| 2000-06-21 | 4,020 | 4,050 | 3,950 | 3,950 | 9,300 | 3,950 |
| 2000-06-20 | 4,010 | 4,100 | 3,910 | 4,000 | 9,700 | 4,000 |
| 2000-06-19 | 4,200 | 4,290 | 3,950 | 4,000 | 6,600 | 4,000 |
| 2000-06-16 | 4,050 | 4,190 | 4,050 | 4,190 | 22,500 | 4,190 |
| 2000-06-15 | 4,010 | 4,100 | 4,010 | 4,080 | 32,600 | 4,080 |
| 2000-06-14 | 3,900 | 4,050 | 3,800 | 4,000 | 20,800 | 4,000 |
| 2000-06-13 | 3,940 | 4,100 | 3,940 | 4,080 | 24,200 | 4,080 |
| 2000-06-12 | 3,800 | 3,990 | 3,710 | 3,990 | 41,100 | 3,990 |
| 2000-06-09 | 4,010 | 4,010 | 3,780 | 3,900 | 43,000 | 3,900 |
| 2000-06-08 | 4,360 | 4,380 | 4,110 | 4,110 | 10,400 | 4,110 |
| 2000-06-07 | 4,420 | 4,420 | 4,100 | 4,310 | 27,100 | 4,310 |
| 2000-06-06 | 4,350 | 4,550 | 4,300 | 4,440 | 77,600 | 4,440 |
| 2000-06-05 | 3,950 | 4,150 | 3,940 | 4,150 | 67,700 | 4,150 |
| 2000-06-02 | 3,600 | 3,780 | 3,500 | 3,650 | 41,300 | 3,650 |
| 2000-06-01 | 3,650 | 3,650 | 3,460 | 3,480 | 19,000 | 3,480 |
| 2000-05-31 | 3,690 | 3,800 | 3,550 | 3,650 | 98,000 | 3,650 |
| 2000-05-30 | 3,070 | 3,400 | 3,050 | 3,390 | 50,400 | 3,390 |
| 2000-05-29 | 3,050 | 3,050 | 2,950 | 3,000 | 31,700 | 3,000 |
| 2000-05-26 | 3,200 | 3,200 | 2,950 | 2,950 | 62,700 | 2,950 |
| 2000-05-25 | 3,150 | 3,320 | 3,000 | 3,200 | 85,700 | 3,200 |
| 2000-05-24 | 2,810 | 3,190 | 2,800 | 3,000 | 104,100 | 3,000 |
| 2000-05-23 | 3,370 | 3,480 | 3,210 | 3,300 | 69,700 | 3,300 |
| 2000-05-22 | 3,680 | 3,710 | 3,670 | 3,670 | 48,900 | 3,670 |
| 2000-05-19 | 4,300 | 4,300 | 4,100 | 4,170 | 72,300 | 4,170 |
| 2000-05-18 | 4,880 | 4,880 | 4,600 | 4,600 | 16,100 | 4,600 |
| 2000-05-17 | 5,010 | 5,150 | 4,800 | 4,900 | 12,800 | 4,900 |
| 2000-05-16 | 5,000 | 5,100 | 4,910 | 5,000 | 16,500 | 5,000 |
| 2000-05-15 | 5,010 | 5,080 | 4,900 | 4,950 | 6,700 | 4,950 |
| 2000-05-12 | 4,900 | 5,150 | 4,780 | 4,900 | 45,600 | 4,900 |
| 2000-05-11 | 4,750 | 4,850 | 4,700 | 4,710 | 37,500 | 4,710 |
| 2000-05-10 | 5,500 | 5,500 | 5,000 | 5,150 | 28,800 | 5,150 |
| 2000-05-09 | 5,610 | 5,700 | 5,600 | 5,600 | 21,100 | 5,600 |
| 2000-05-08 | 6,000 | 6,000 | 5,800 | 5,810 | 18,900 | 5,810 |
| 2000-05-02 | 5,810 | 5,880 | 5,800 | 5,850 | 15,500 | 5,850 |
| 2000-05-01 | 5,900 | 5,900 | 5,700 | 5,800 | 9,700 | 5,800 |
| 2000-04-28 | 5,720 | 6,100 | 5,620 | 5,950 | 49,700 | 5,950 |
| 2000-04-27 | 5,800 | 5,900 | 5,450 | 5,520 | 26,000 | 5,520 |
| 2000-04-26 | 6,000 | 6,000 | 5,600 | 5,800 | 47,300 | 5,800 |
| 2000-04-25 | 5,800 | 5,800 | 5,350 | 5,410 | 21,100 | 5,410 |
| 2000-04-24 | 6,150 | 6,200 | 5,800 | 5,900 | 59,200 | 5,900 |
| 2000-04-21 | 5,800 | 5,840 | 5,650 | 5,750 | 40,700 | 5,750 |
| 2000-04-20 | 5,000 | 5,340 | 4,840 | 5,340 | 42,400 | 5,340 |
| 2000-04-19 | 4,500 | 4,840 | 4,370 | 4,840 | 41,000 | 4,840 |
| 2000-04-18 | 4,630 | 4,800 | 4,260 | 4,340 | 41,300 | 4,340 |
| 2000-04-17 | 4,480 | 4,480 | 4,480 | 4,480 | 22,700 | 4,480 |
| 2000-04-14 | 4,770 | 5,280 | 4,500 | 4,980 | 44,900 | 4,980 |
| 2000-04-13 | 5,190 | 5,190 | 4,700 | 4,780 | 77,600 | 4,780 |
| 2000-04-12 | 5,300 | 5,380 | 5,000 | 5,280 | 64,100 | 5,280 |
| 2000-04-11 | 6,000 | 6,000 | 5,300 | 5,600 | 127,900 | 5,600 |
| 2000-04-10 | 6,050 | 6,050 | 5,810 | 6,050 | 215,700 | 6,050 |
| 2000-04-07 | 5,050 | 5,050 | 5,050 | 5,050 | 34,700 | 5,050 |
| 2000-04-06 | 5,410 | 5,750 | 4,510 | 4,550 | 118,200 | 4,550 |
| 2000-04-05 | 5,300 | 6,000 | 5,300 | 5,500 | 182,400 | 5,500 |
| 2000-04-04 | 6,300 | 6,300 | 6,300 | 6,300 | 30,300 | 6,300 |
| 2000-04-03 | 7,300 | 8,000 | 7,160 | 7,300 | 53,700 | 7,300 |
| 2000-03-31 | 7,800 | 8,000 | 7,700 | 7,900 | 16,400 | 7,900 |
| 2000-03-30 | 8,700 | 8,950 | 8,500 | 8,500 | 46,700 | 8,500 |
| 2000-03-29 | 7,800 | 8,200 | 7,700 | 8,200 | 41,700 | 8,200 |
| 2000-03-28 | 7,400 | 7,690 | 7,050 | 7,200 | 22,900 | 7,200 |
| 2000-03-27 | 7,600 | 7,740 | 7,250 | 7,350 | 24,100 | 7,350 |
| 2000-03-24 | 8,000 | 8,000 | 7,150 | 7,510 | 48,200 | 7,510 |
| 2000-03-23 | 8,300 | 8,400 | 7,950 | 8,000 | 16,100 | 8,000 |
| 2000-03-22 | 8,290 | 8,490 | 8,150 | 8,150 | 39,200 | 8,150 |
| 2000-03-21 | 8,910 | 9,000 | 8,100 | 8,250 | 14,300 | 8,250 |
| 2000-03-17 | 9,010 | 9,300 | 8,900 | 8,900 | 31,800 | 8,900 |
| 2000-03-16 | 8,900 | 9,100 | 8,790 | 8,900 | 76,500 | 8,900 |
| 2000-03-15 | 7,700 | 8,300 | 7,500 | 8,100 | 62,300 | 8,100 |
| 2000-03-14 | 7,000 | 7,700 | 7,000 | 7,700 | 93,200 | 7,700 |
| 2000-03-13 | 9,000 | 9,000 | 8,000 | 8,000 | 51,800 | 8,000 |
| 2000-03-10 | 9,300 | 9,800 | 9,000 | 9,000 | 30,100 | 9,000 |
| 2000-03-09 | 10,000 | 10,200 | 9,450 | 9,600 | 64,100 | 9,600 |
| 2000-03-08 | 9,910 | 10,100 | 9,600 | 10,000 | 38,700 | 10,000 |
| 2000-03-07 | 9,700 | 10,200 | 9,600 | 9,810 | 53,100 | 9,810 |
| 2000-03-06 | 11,300 | 11,800 | 10,000 | 10,000 | 101,400 | 10,000 |
| 2000-03-03 | 10,100 | 10,900 | 9,950 | 10,900 | 165,800 | 10,900 |
| 2000-03-02 | 10,000 | 10,000 | 9,180 | 9,880 | 187,500 | 9,880 |
| 2000-03-01 | 10,200 | 10,200 | 10,200 | 10,200 | 170,400 | 10,200 |
| 2000-02-29 | 9,180 | 9,180 | 9,180 | 9,180 | 54,300 | 9,180 |
| 2000-02-28 | 7,180 | 8,180 | 6,900 | 8,180 | 50,700 | 8,180 |
| 2000-02-25 | 7,500 | 7,600 | 6,990 | 7,180 | 134,600 | 7,180 |
| 2000-02-24 | 7,700 | 8,260 | 7,500 | 7,500 | 193,500 | 7,500 |
| 2000-02-23 | 7,570 | 8,000 | 7,270 | 7,270 | 192,300 | 7,270 |
| 2000-02-22 | 9,250 | 9,260 | 8,270 | 8,270 | 53,300 | 8,270 |
| 2000-02-21 | 9,300 | 9,600 | 9,200 | 9,270 | 30,300 | 9,270 |
| 2000-02-18 | 9,850 | 9,900 | 9,500 | 9,900 | 30,300 | 9,900 |
| 2000-02-17 | 9,500 | 10,500 | 9,100 | 9,700 | 34,700 | 9,700 |
| 2000-02-16 | 11,100 | 11,400 | 9,400 | 9,900 | 84,600 | 9,900 |
| 2000-02-15 | 11,000 | 12,300 | 11,000 | 11,100 | 99,200 | 11,100 |
| 2000-02-14 | 9,590 | 10,600 | 9,050 | 10,600 | 93,200 | 10,600 |
| 2000-02-10 | 9,200 | 9,800 | 9,150 | 9,600 | 85,200 | 9,600 |
| 2000-02-09 | 9,400 | 10,300 | 9,000 | 9,100 | 74,300 | 9,100 |
| 2000-02-08 | 10,500 | 11,900 | 9,000 | 9,400 | 162,500 | 9,400 |
| 2000-02-07 | 9,710 | 10,100 | 9,530 | 10,100 | 146,900 | 10,100 |
| 2000-02-04 | 8,950 | 9,750 | 8,550 | 9,010 | 203,400 | 9,010 |
| 2000-02-03 | 8,010 | 8,750 | 8,010 | 8,750 | 61,700 | 8,750 |
| 2000-02-02 | 7,510 | 8,050 | 7,500 | 7,750 | 204,300 | 7,750 |
| 2000-02-01 | 6,850 | 7,450 | 6,800 | 7,250 | 74,800 | 7,250 |
| 2000-01-31 | 6,600 | 7,200 | 6,450 | 6,450 | 45,700 | 6,450 |
| 2000-01-28 | 7,300 | 7,490 | 6,800 | 6,900 | 115,700 | 6,900 |
| 2000-01-27 | 6,600 | 7,500 | 6,200 | 7,500 | 179,900 | 7,500 |
| 2000-01-26 | 6,780 | 6,790 | 6,380 | 6,500 | 222,800 | 6,500 |
| 2000-01-25 | 5,300 | 5,890 | 5,300 | 5,800 | 124,900 | 5,800 |
| 2000-01-24 | 4,810 | 5,100 | 4,810 | 5,100 | 30,100 | 5,100 |
| 2000-01-21 | 4,400 | 4,700 | 4,400 | 4,700 | 23,400 | 4,700 |
| 2000-01-20 | 4,250 | 4,380 | 4,150 | 4,300 | 17,000 | 4,300 |
| 2000-01-19 | 4,600 | 4,650 | 4,400 | 4,400 | 16,200 | 4,400 |
| 2000-01-18 | 4,950 | 4,950 | 4,780 | 4,900 | 9,100 | 4,900 |
| 2000-01-17 | 4,900 | 5,000 | 4,810 | 4,900 | 17,200 | 4,900 |
| 2000-01-14 | 5,040 | 5,090 | 4,790 | 4,890 | 40,800 | 4,890 |
| 2000-01-13 | 5,500 | 5,500 | 5,250 | 5,300 | 13,600 | 5,300 |
| 2000-01-12 | 5,620 | 5,620 | 5,400 | 5,600 | 45,100 | 5,600 |
| 2000-01-11 | 5,400 | 5,400 | 5,400 | 5,400 | 7,400 | 5,400 |
| 2000-01-07 | 5,000 | 5,100 | 4,880 | 4,900 | 66,400 | 4,900 |
| 2000-01-06 | 5,550 | 5,730 | 5,510 | 5,620 | 40,000 | 5,620 |
| 2000-01-05 | 5,200 | 5,700 | 5,200 | 5,700 | 72,600 | 5,700 |
| 2000-01-04 | 6,200 | 6,450 | 6,150 | 6,200 | 19,100 | 6,200 |
分割・併合履歴 ： なし
