4921 (株)ファンケル 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 | 3,290 | 3,340 | 3,220 | 3,300 | 19,400 | 458.33 |
| 2000-12-28 | 3,160 | 3,200 | 3,130 | 3,200 | 18,000 | 444.44 |
| 2000-12-27 | 3,300 | 3,300 | 3,100 | 3,150 | 64,300 | 437.50 |
| 2000-12-26 | 3,280 | 3,280 | 3,150 | 3,200 | 34,400 | 444.44 |
| 2000-12-25 | 3,330 | 3,330 | 3,260 | 3,280 | 29,800 | 455.56 |
| 2000-12-22 | 3,200 | 3,270 | 3,190 | 3,210 | 32,200 | 445.83 |
| 2000-12-21 | 3,200 | 3,210 | 3,100 | 3,130 | 78,100 | 434.72 |
| 2000-12-20 | 3,290 | 3,300 | 3,200 | 3,200 | 58,900 | 444.44 |
| 2000-12-19 | 3,390 | 3,430 | 3,290 | 3,300 | 71,100 | 458.33 |
| 2000-12-18 | 3,460 | 3,500 | 3,380 | 3,400 | 65,000 | 472.22 |
| 2000-12-15 | 3,730 | 3,730 | 3,500 | 3,500 | 72,000 | 486.11 |
| 2000-12-14 | 3,750 | 3,750 | 3,660 | 3,700 | 39,400 | 513.89 |
| 2000-12-13 | 3,700 | 3,760 | 3,550 | 3,660 | 68,800 | 508.33 |
| 2000-12-12 | 3,450 | 3,640 | 3,440 | 3,600 | 50,300 | 500 |
| 2000-12-11 | 3,350 | 3,480 | 3,350 | 3,430 | 54,600 | 476.39 |
| 2000-12-08 | 3,300 | 3,350 | 3,270 | 3,300 | 50,500 | 458.33 |
| 2000-12-07 | 3,350 | 3,400 | 3,330 | 3,350 | 48,000 | 465.28 |
| 2000-12-06 | 3,510 | 3,570 | 3,400 | 3,410 | 53,700 | 473.61 |
| 2000-12-05 | 3,540 | 3,590 | 3,480 | 3,490 | 53,400 | 484.72 |
| 2000-12-04 | 3,630 | 3,690 | 3,500 | 3,540 | 65,200 | 491.67 |
| 2000-12-01 | 3,200 | 3,500 | 3,150 | 3,480 | 107,400 | 483.33 |
| 2000-11-30 | 3,400 | 3,420 | 3,210 | 3,240 | 79,400 | 450 |
| 2000-11-29 | 3,500 | 3,520 | 3,400 | 3,430 | 40,400 | 476.39 |
| 2000-11-28 | 3,700 | 3,700 | 3,580 | 3,640 | 90,900 | 505.56 |
| 2000-11-27 | 3,650 | 3,800 | 3,610 | 3,740 | 58,800 | 519.44 |
| 2000-11-24 | 3,580 | 3,600 | 3,500 | 3,600 | 63,600 | 500 |
| 2000-11-22 | 3,450 | 3,650 | 3,420 | 3,600 | 93,800 | 500 |
| 2000-11-21 | 3,450 | 3,500 | 3,260 | 3,400 | 124,200 | 472.22 |
| 2000-11-20 | 3,810 | 3,860 | 3,580 | 3,600 | 109,200 | 500 |
| 2000-11-17 | 4,140 | 4,150 | 3,900 | 4,060 | 112,400 | 563.89 |
| 2000-11-16 | 4,390 | 4,400 | 4,310 | 4,390 | 34,200 | 609.72 |
| 2000-11-15 | 4,740 | 4,740 | 4,490 | 4,490 | 49,300 | 623.61 |
| 2000-11-14 | 4,600 | 4,710 | 4,530 | 4,670 | 45,100 | 648.61 |
| 2000-11-13 | 4,500 | 4,600 | 4,320 | 4,600 | 102,100 | 638.89 |
| 2000-11-10 | 4,800 | 4,880 | 4,510 | 4,710 | 76,700 | 654.17 |
| 2000-11-09 | 5,000 | 5,050 | 4,800 | 4,800 | 102,100 | 666.67 |
| 2000-11-08 | 5,030 | 5,250 | 4,950 | 4,950 | 230,700 | 687.50 |
| 2000-11-07 | 4,800 | 5,300 | 4,800 | 4,930 | 799,301 | 684.72 |
| 2000-11-06 | 5,800 | 5,800 | 5,800 | 5,800 | 8,700 | 805.56 |
| 2000-11-02 | 6,800 | 6,810 | 6,720 | 6,800 | 12,800 | 944.44 |
| 2000-11-01 | 7,100 | 7,100 | 6,800 | 6,840 | 38,700 | 950 |
| 2000-10-31 | 6,720 | 7,000 | 6,680 | 6,900 | 31,600 | 958.33 |
| 2000-10-30 | 6,900 | 7,000 | 6,500 | 6,560 | 35,800 | 911.11 |
| 2000-10-27 | 6,800 | 6,940 | 6,800 | 6,860 | 34,100 | 952.78 |
| 2000-10-26 | 6,640 | 6,900 | 6,600 | 6,810 | 47,300 | 945.83 |
| 2000-10-25 | 6,800 | 6,910 | 6,790 | 6,840 | 44,200 | 950 |
| 2000-10-24 | 6,970 | 7,020 | 6,850 | 6,850 | 61,600 | 951.39 |
| 2000-10-23 | 7,600 | 7,600 | 7,000 | 7,020 | 38,300 | 975 |
| 2000-10-20 | 8,000 | 8,000 | 7,620 | 7,650 | 28,800 | 1,062.50 |
| 2000-10-19 | 7,680 | 8,100 | 7,600 | 8,100 | 45,400 | 1,125 |
| 2000-10-18 | 7,950 | 7,950 | 7,750 | 7,770 | 25,500 | 1,079.17 |
| 2000-10-17 | 8,240 | 8,240 | 8,040 | 8,040 | 18,900 | 1,116.67 |
| 2000-10-16 | 8,200 | 8,420 | 8,200 | 8,390 | 17,300 | 1,165.28 |
| 2000-10-13 | 8,400 | 8,400 | 8,110 | 8,110 | 57,400 | 1,126.39 |
| 2000-10-12 | 8,390 | 8,400 | 8,200 | 8,200 | 29,200 | 1,138.89 |
| 2000-10-11 | 8,200 | 8,460 | 8,130 | 8,460 | 45,600 | 1,175 |
| 2000-10-10 | 8,480 | 8,480 | 8,100 | 8,220 | 31,700 | 1,141.67 |
| 2000-10-06 | 8,550 | 8,600 | 8,480 | 8,480 | 23,600 | 1,177.78 |
| 2000-10-05 | 8,700 | 8,870 | 8,550 | 8,550 | 21,000 | 1,187.50 |
| 2000-10-04 | 8,820 | 8,880 | 8,660 | 8,750 | 21,000 | 1,215.28 |
| 2000-10-03 | 8,690 | 8,800 | 8,600 | 8,790 | 27,300 | 1,220.83 |
| 2000-10-02 | 8,500 | 8,650 | 8,480 | 8,600 | 27,100 | 1,194.44 |
| 2000-09-29 | 8,610 | 8,790 | 8,610 | 8,660 | 46,300 | 1,202.78 |
| 2000-09-28 | 8,560 | 8,740 | 8,460 | 8,460 | 55,400 | 1,175 |
| 2000-09-27 | 8,790 | 8,790 | 8,460 | 8,460 | 31,300 | 1,175 |
| 2000-09-26 | 8,950 | 9,070 | 8,800 | 8,800 | 19,000 | 1,222.22 |
| 2000-09-25 | 9,020 | 9,040 | 8,850 | 8,910 | 20,800 | 1,237.50 |
| 2000-09-22 | 9,000 | 9,000 | 8,800 | 8,800 | 32,900 | 1,222.22 |
| 2000-09-21 | 9,000 | 9,170 | 8,930 | 9,100 | 64,600 | 1,263.89 |
| 2000-09-20 | 8,670 | 8,900 | 8,670 | 8,900 | 54,500 | 1,236.11 |
| 2000-09-19 | 8,760 | 8,760 | 8,510 | 8,650 | 41,100 | 1,201.39 |
| 2000-09-18 | 8,680 | 8,780 | 8,650 | 8,780 | 41,000 | 1,219.44 |
| 2000-09-14 | 8,600 | 8,700 | 8,570 | 8,590 | 29,700 | 1,193.06 |
| 2000-09-13 | 8,540 | 8,740 | 8,500 | 8,500 | 77,700 | 1,180.56 |
| 2000-09-12 | 8,750 | 8,790 | 8,500 | 8,500 | 71,800 | 1,180.56 |
| 2000-09-11 | 8,900 | 8,900 | 8,690 | 8,700 | 42,700 | 1,208.33 |
| 2000-09-08 | 8,910 | 9,050 | 8,820 | 8,910 | 71,800 | 1,237.50 |
| 2000-09-07 | 9,100 | 9,180 | 8,950 | 8,990 | 18,800 | 1,248.61 |
| 2000-09-06 | 9,100 | 9,290 | 9,000 | 9,000 | 23,400 | 1,250 |
| 2000-09-05 | 8,800 | 9,200 | 8,800 | 9,100 | 34,600 | 1,263.89 |
| 2000-09-04 | 8,800 | 8,840 | 8,750 | 8,760 | 59,300 | 1,216.67 |
| 2000-09-01 | 9,100 | 9,160 | 8,900 | 8,930 | 107,400 | 1,240.28 |
| 2000-08-31 | 9,500 | 9,550 | 9,070 | 9,260 | 86,400 | 1,286.11 |
| 2000-08-30 | 9,520 | 9,700 | 9,500 | 9,620 | 28,900 | 1,336.11 |
| 2000-08-29 | 9,500 | 9,840 | 9,500 | 9,610 | 31,000 | 1,334.72 |
| 2000-08-28 | 9,700 | 9,710 | 9,550 | 9,570 | 41,000 | 1,329.17 |
| 2000-08-25 | 9,900 | 9,900 | 9,650 | 9,810 | 78,700 | 1,362.50 |
| 2000-08-24 | 9,950 | 10,050 | 9,870 | 9,900 | 56,500 | 1,375 |
| 2000-08-23 | 10,180 | 10,200 | 10,000 | 10,000 | 26,700 | 1,388.89 |
| 2000-08-22 | 10,100 | 10,100 | 9,860 | 10,100 | 26,300 | 1,402.78 |
| 2000-08-21 | 10,750 | 10,750 | 10,300 | 10,320 | 22,400 | 1,433.33 |
| 2000-08-18 | 10,610 | 10,830 | 10,610 | 10,740 | 59,200 | 1,491.67 |
| 2000-08-17 | 10,290 | 10,700 | 10,100 | 10,580 | 26,600 | 1,469.44 |
| 2000-08-16 | 10,480 | 10,480 | 10,020 | 10,250 | 23,900 | 1,423.61 |
| 2000-08-15 | 10,800 | 10,800 | 10,500 | 10,500 | 87,000 | 1,458.33 |
| 2000-08-14 | 10,340 | 10,800 | 10,250 | 10,670 | 93,400 | 1,481.94 |
| 2000-08-11 | 9,400 | 10,040 | 9,400 | 10,040 | 61,300 | 1,394.44 |
| 2000-08-10 | 9,500 | 9,590 | 9,400 | 9,480 | 43,000 | 1,316.67 |
| 2000-08-09 | 9,290 | 9,350 | 9,270 | 9,320 | 34,500 | 1,294.44 |
| 2000-08-08 | 9,400 | 9,400 | 9,200 | 9,350 | 36,300 | 1,298.61 |
| 2000-08-07 | 8,700 | 9,200 | 8,700 | 9,120 | 65,400 | 1,266.67 |
| 2000-08-04 | 8,700 | 8,800 | 8,470 | 8,600 | 88,800 | 1,194.44 |
| 2000-08-03 | 9,330 | 9,330 | 8,800 | 8,850 | 21,100 | 1,229.17 |
| 2000-08-02 | 9,170 | 9,410 | 9,020 | 9,330 | 58,700 | 1,295.83 |
| 2000-08-01 | 9,000 | 9,140 | 8,900 | 9,070 | 34,200 | 1,259.72 |
| 2000-07-31 | 8,500 | 9,200 | 8,300 | 9,200 | 87,100 | 1,277.78 |
| 2000-07-28 | 8,660 | 8,800 | 8,400 | 8,600 | 206,500 | 1,194.44 |
| 2000-07-27 | 9,100 | 9,300 | 9,100 | 9,160 | 54,200 | 1,272.22 |
| 2000-07-26 | 10,100 | 10,100 | 9,600 | 9,600 | 32,200 | 1,333.33 |
| 2000-07-25 | 9,800 | 10,000 | 9,790 | 9,860 | 64,300 | 1,369.44 |
| 2000-07-24 | 9,800 | 9,900 | 9,650 | 9,740 | 55,900 | 1,352.78 |
| 2000-07-21 | 10,030 | 10,150 | 9,850 | 10,010 | 60,800 | 1,390.28 |
| 2000-07-19 | 10,000 | 10,250 | 10,000 | 10,190 | 20,500 | 1,415.28 |
| 2000-07-18 | 10,300 | 10,300 | 10,050 | 10,290 | 51,400 | 1,429.17 |
| 2000-07-17 | 10,800 | 10,900 | 10,300 | 10,370 | 49,500 | 1,440.28 |
| 2000-07-14 | 10,860 | 11,200 | 10,760 | 10,800 | 52,100 | 1,500 |
| 2000-07-13 | 10,870 | 10,950 | 10,600 | 10,800 | 31,900 | 1,500 |
| 2000-07-12 | 11,500 | 11,550 | 11,000 | 11,090 | 33,600 | 1,540.28 |
| 2000-07-11 | 11,880 | 11,880 | 11,520 | 11,520 | 39,800 | 1,600 |
| 2000-07-10 | 12,000 | 12,190 | 11,900 | 11,900 | 56,100 | 1,652.78 |
| 2000-07-07 | 12,300 | 12,300 | 11,700 | 11,860 | 54,500 | 1,647.22 |
| 2000-07-06 | 11,930 | 12,300 | 11,700 | 12,190 | 135,200 | 1,693.06 |
| 2000-07-05 | 10,940 | 11,820 | 10,770 | 11,730 | 184,400 | 1,629.17 |
| 2000-07-04 | 10,480 | 10,880 | 10,300 | 10,740 | 96,500 | 1,491.67 |
| 2000-07-03 | 10,290 | 10,340 | 10,200 | 10,280 | 75,800 | 1,427.78 |
| 2000-06-30 | 9,700 | 10,100 | 9,660 | 10,090 | 61,700 | 1,401.39 |
| 2000-06-29 | 9,700 | 9,770 | 9,600 | 9,650 | 63,400 | 1,340.28 |
| 2000-06-28 | 9,540 | 9,680 | 9,450 | 9,590 | 31,400 | 1,331.94 |
| 2000-06-27 | 9,410 | 9,510 | 9,380 | 9,440 | 48,000 | 1,311.11 |
| 2000-06-26 | 9,760 | 9,800 | 9,400 | 9,400 | 32,100 | 1,305.56 |
| 2000-06-23 | 9,760 | 9,870 | 9,750 | 9,750 | 43,100 | 1,354.17 |
| 2000-06-22 | 9,700 | 9,830 | 9,550 | 9,760 | 50,200 | 1,355.56 |
| 2000-06-21 | 9,770 | 9,840 | 9,500 | 9,550 | 71,300 | 1,326.39 |
| 2000-06-20 | 9,110 | 9,690 | 9,100 | 9,670 | 79,700 | 1,343.06 |
| 2000-06-19 | 8,860 | 9,100 | 8,700 | 9,010 | 43,000 | 1,251.39 |
| 2000-06-16 | 8,660 | 8,870 | 8,610 | 8,660 | 44,800 | 1,202.78 |
| 2000-06-15 | 8,900 | 8,900 | 8,600 | 8,650 | 75,600 | 1,201.39 |
| 2000-06-14 | 8,830 | 9,050 | 8,630 | 8,770 | 108,100 | 1,218.06 |
| 2000-06-13 | 9,010 | 9,100 | 8,600 | 8,730 | 108,300 | 1,212.50 |
| 2000-06-12 | 9,300 | 9,350 | 9,080 | 9,100 | 63,900 | 1,263.89 |
| 2000-06-09 | 9,680 | 9,710 | 9,200 | 9,300 | 121,600 | 1,291.67 |
| 2000-06-08 | 10,000 | 10,000 | 9,780 | 9,880 | 56,300 | 1,372.22 |
| 2000-06-07 | 10,000 | 10,000 | 9,900 | 10,000 | 61,300 | 1,388.89 |
| 2000-06-06 | 10,300 | 10,300 | 10,010 | 10,010 | 87,000 | 1,390.28 |
| 2000-06-05 | 10,150 | 10,540 | 9,950 | 10,310 | 125,000 | 1,431.94 |
| 2000-06-02 | 10,500 | 10,700 | 9,890 | 9,910 | 157,800 | 1,376.39 |
| 2000-06-01 | 9,710 | 10,300 | 8,940 | 10,300 | 263,700 | 1,430.56 |
| 2000-05-31 | 10,800 | 10,950 | 9,850 | 9,900 | 140,400 | 1,375 |
| 2000-05-30 | 11,700 | 11,840 | 10,900 | 11,200 | 88,200 | 1,555.56 |
| 2000-05-29 | 12,000 | 12,400 | 11,700 | 11,840 | 56,300 | 1,644.44 |
| 2000-05-26 | 12,800 | 13,000 | 12,600 | 12,800 | 19,600 | 1,777.78 |
| 2000-05-25 | 12,600 | 13,000 | 12,600 | 12,600 | 66,100 | 1,750 |
| 2000-05-24 | 12,800 | 12,950 | 12,300 | 12,400 | 73,300 | 1,722.22 |
| 2000-05-23 | 13,400 | 13,490 | 13,100 | 13,120 | 27,500 | 1,822.22 |
| 2000-05-22 | 13,600 | 14,200 | 13,500 | 14,000 | 22,900 | 1,944.44 |
| 2000-05-19 | 14,210 | 14,490 | 13,930 | 14,480 | 46,800 | 2,011.11 |
| 2000-05-18 | 14,100 | 14,210 | 13,800 | 14,200 | 35,000 | 1,972.22 |
| 2000-05-17 | 14,010 | 14,400 | 14,010 | 14,200 | 94,900 | 1,972.22 |
| 2000-05-16 | 14,000 | 14,040 | 13,600 | 13,850 | 100,400 | 1,923.61 |
| 2000-05-15 | 15,800 | 15,800 | 14,300 | 14,690 | 79,600 | 2,040.28 |
| 2000-05-12 | 16,490 | 16,510 | 15,600 | 15,800 | 55,700 | 2,194.44 |
| 2000-05-11 | 16,290 | 17,000 | 15,890 | 16,500 | 16,800 | 2,291.67 |
| 2000-05-10 | 16,400 | 16,400 | 15,750 | 16,400 | 24,600 | 2,277.78 |
| 2000-05-09 | 16,500 | 16,600 | 15,550 | 16,600 | 21,800 | 2,305.56 |
| 2000-05-08 | 16,000 | 16,780 | 16,000 | 16,500 | 36,000 | 2,291.67 |
| 2000-05-02 | 15,600 | 15,840 | 15,550 | 15,780 | 52,000 | 2,191.67 |
| 2000-05-01 | 15,530 | 15,700 | 15,500 | 15,640 | 55,100 | 2,172.22 |
| 2000-04-28 | 16,500 | 16,500 | 15,500 | 15,730 | 21,000 | 2,184.72 |
| 2000-04-27 | 16,000 | 16,500 | 15,700 | 16,250 | 21,600 | 2,256.94 |
| 2000-04-26 | 17,000 | 17,100 | 16,300 | 16,760 | 4,900 | 2,327.78 |
| 2000-04-25 | 17,100 | 17,100 | 16,800 | 17,000 | 11,900 | 2,361.11 |
| 2000-04-24 | 17,000 | 17,500 | 16,990 | 17,300 | 22,100 | 2,402.78 |
| 2000-04-21 | 16,970 | 17,150 | 16,000 | 17,000 | 32,300 | 2,361.11 |
| 2000-04-20 | 15,600 | 17,000 | 15,590 | 17,000 | 70,000 | 2,361.11 |
| 2000-04-19 | 14,200 | 15,000 | 14,200 | 15,000 | 26,700 | 2,083.33 |
| 2000-04-18 | 13,500 | 14,000 | 12,900 | 14,000 | 42,100 | 1,944.44 |
| 2000-04-17 | 13,000 | 13,100 | 13,000 | 13,000 | 41,600 | 1,805.56 |
| 2000-04-14 | 14,710 | 15,030 | 14,710 | 15,000 | 56,900 | 2,083.33 |
| 2000-04-13 | 15,190 | 15,200 | 14,800 | 15,110 | 35,600 | 2,098.61 |
| 2000-04-12 | 15,900 | 16,000 | 15,440 | 15,690 | 52,900 | 2,179.17 |
| 2000-04-11 | 16,000 | 16,290 | 15,840 | 16,290 | 16,800 | 2,262.50 |
| 2000-04-10 | 16,000 | 16,050 | 15,750 | 15,810 | 27,800 | 2,195.83 |
| 2000-04-07 | 16,000 | 16,400 | 15,900 | 16,050 | 28,900 | 2,229.17 |
| 2000-04-06 | 15,500 | 16,500 | 15,500 | 16,000 | 52,700 | 2,222.22 |
| 2000-04-05 | 14,800 | 15,600 | 14,500 | 15,500 | 31,200 | 2,152.78 |
| 2000-04-04 | 16,900 | 16,900 | 15,800 | 16,000 | 24,100 | 2,222.22 |
| 2000-04-03 | 16,780 | 16,780 | 16,300 | 16,700 | 35,200 | 2,319.44 |
| 2000-03-31 | 16,700 | 16,800 | 16,290 | 16,780 | 48,700 | 2,330.56 |
| 2000-03-30 | 17,060 | 17,200 | 16,700 | 16,800 | 82,000 | 2,333.33 |
| 2000-03-29 | 14,060 | 15,660 | 13,850 | 15,660 | 65,000 | 2,175 |
| 2000-03-28 | 14,350 | 14,400 | 12,690 | 13,660 | 36,800 | 1,897.22 |
| 2000-03-27 | 19,990 | 20,000 | 18,000 | 18,400 | 64,600 | 1,965.81 |
| 2000-03-24 | 20,500 | 20,500 | 19,400 | 19,400 | 54,600 | 2,072.65 |
| 2000-03-23 | 22,000 | 22,200 | 20,010 | 20,500 | 29,900 | 2,190.17 |
| 2000-03-22 | 21,100 | 21,800 | 20,850 | 21,800 | 49,800 | 2,329.06 |
| 2000-03-21 | 20,950 | 21,300 | 20,900 | 21,080 | 32,500 | 2,252.14 |
| 2000-03-17 | 21,100 | 21,890 | 20,500 | 20,950 | 51,200 | 2,238.25 |
| 2000-03-16 | 20,050 | 21,250 | 20,000 | 21,250 | 81,100 | 2,270.30 |
| 2000-03-15 | 19,100 | 19,290 | 17,100 | 19,250 | 131,900 | 2,056.62 |
| 2000-03-14 | 19,000 | 19,600 | 19,000 | 19,080 | 75,900 | 2,038.46 |
| 2000-03-13 | 22,500 | 22,500 | 21,000 | 21,000 | 31,400 | 2,243.59 |
| 2000-03-10 | 23,530 | 23,530 | 22,800 | 23,000 | 71,800 | 2,457.26 |
| 2000-03-09 | 23,600 | 24,000 | 23,500 | 23,770 | 17,600 | 2,539.53 |
| 2000-03-08 | 23,600 | 24,050 | 23,500 | 23,600 | 20,200 | 2,521.37 |
| 2000-03-07 | 23,500 | 23,710 | 23,450 | 23,500 | 27,300 | 2,510.68 |
| 2000-03-06 | 25,000 | 25,000 | 23,500 | 24,220 | 20,100 | 2,587.61 |
| 2000-03-03 | 26,000 | 26,000 | 25,100 | 25,160 | 19,700 | 2,688.03 |
| 2000-03-02 | 26,600 | 26,600 | 25,600 | 26,200 | 18,700 | 2,799.15 |
| 2000-03-01 | 26,490 | 26,950 | 26,110 | 26,700 | 48,200 | 2,852.56 |
| 2000-02-29 | 26,000 | 26,000 | 25,760 | 25,890 | 39,100 | 2,766.03 |
| 2000-02-28 | 24,800 | 25,480 | 24,720 | 25,060 | 53,500 | 2,677.35 |
| 2000-02-25 | 24,000 | 24,200 | 24,000 | 24,000 | 39,200 | 2,564.10 |
| 2000-02-24 | 24,250 | 24,250 | 23,600 | 23,990 | 30,400 | 2,563.03 |
| 2000-02-23 | 25,000 | 26,020 | 24,300 | 24,300 | 46,700 | 2,596.15 |
| 2000-02-22 | 26,490 | 26,490 | 24,490 | 24,500 | 30,500 | 2,617.52 |
| 2000-02-21 | 26,100 | 26,500 | 25,860 | 26,490 | 58,600 | 2,830.13 |
| 2000-02-18 | 24,920 | 25,650 | 24,520 | 25,540 | 37,700 | 2,728.63 |
| 2000-02-17 | 22,800 | 24,600 | 22,800 | 24,520 | 40,900 | 2,619.66 |
| 2000-02-16 | 23,700 | 23,700 | 23,000 | 23,200 | 38,600 | 2,478.63 |
| 2000-02-15 | 23,800 | 24,000 | 22,700 | 23,700 | 64,900 | 2,532.05 |
| 2000-02-14 | 24,800 | 24,800 | 23,950 | 24,090 | 66,700 | 2,573.72 |
| 2000-02-10 | 25,610 | 25,640 | 25,300 | 25,580 | 59,700 | 2,732.91 |
| 2000-02-09 | 27,400 | 27,690 | 26,350 | 26,380 | 59,500 | 2,818.38 |
| 2000-02-08 | 27,000 | 27,500 | 26,350 | 26,350 | 47,700 | 2,815.17 |
| 2000-02-07 | 27,000 | 27,200 | 26,600 | 26,800 | 51,800 | 2,863.25 |
| 2000-02-04 | 28,300 | 28,520 | 27,500 | 28,000 | 63,300 | 2,991.45 |
| 2000-02-03 | 30,000 | 30,000 | 28,950 | 29,500 | 30,100 | 3,151.71 |
| 2000-02-02 | 29,550 | 30,000 | 29,550 | 30,000 | 80,800 | 3,205.13 |
| 2000-02-01 | 28,800 | 28,800 | 28,110 | 28,350 | 37,500 | 3,028.85 |
| 2000-01-31 | 28,210 | 29,000 | 28,050 | 28,600 | 61,500 | 3,055.56 |
| 2000-01-28 | 30,600 | 30,650 | 28,710 | 29,010 | 51,100 | 3,099.36 |
| 2000-01-27 | 28,700 | 30,100 | 28,650 | 30,000 | 106,200 | 3,205.13 |
| 2000-01-26 | 27,000 | 28,190 | 26,410 | 28,100 | 75,700 | 3,002.14 |
| 2000-01-25 | 26,000 | 26,500 | 25,500 | 26,200 | 18,000 | 2,799.15 |
| 2000-01-24 | 26,170 | 27,200 | 26,170 | 26,990 | 28,100 | 2,883.55 |
| 2000-01-21 | 24,310 | 26,030 | 24,310 | 26,030 | 30,400 | 2,780.98 |
| 2000-01-20 | 23,810 | 24,490 | 23,800 | 24,030 | 34,100 | 2,567.31 |
| 2000-01-19 | 25,800 | 26,350 | 23,790 | 23,790 | 54,000 | 2,541.67 |
| 2000-01-18 | 27,600 | 27,600 | 25,620 | 25,790 | 51,900 | 2,755.34 |
| 2000-01-17 | 28,200 | 28,400 | 27,600 | 27,610 | 56,100 | 2,949.79 |
| 2000-01-14 | 28,400 | 28,500 | 26,800 | 27,000 | 84,500 | 2,884.62 |
| 2000-01-13 | 27,100 | 27,100 | 26,590 | 27,100 | 98,400 | 2,895.30 |
| 2000-01-12 | 25,100 | 25,100 | 25,100 | 25,100 | 19,400 | 2,681.62 |
| 2000-01-11 | 23,100 | 23,100 | 23,100 | 23,100 | 20,800 | 2,467.95 |
| 2000-01-07 | 21,500 | 22,500 | 21,100 | 21,100 | 158,900 | 2,254.27 |
| 2000-01-06 | 24,700 | 24,720 | 23,100 | 23,100 | 105,400 | 2,467.95 |
| 2000-01-05 | 25,100 | 25,100 | 25,100 | 25,100 | 19,400 | 2,681.62 |
| 2000-01-04 | 27,800 | 28,210 | 27,300 | 27,300 | 25,700 | 2,916.67 |
分割・併合履歴 ： [2018-11-28]1株→2株 [2006-03-28]1株→3株 [2002-03-26]1株→1.2株 [2000-03-28]1株→1.3株 [1999-03-26]1株→1.3株
