5216 (株)倉元製作所 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 | 1,770 | 1,780 | 1,740 | 1,740 | 2,600 | 1,740 |
| 2000-12-28 | 1,700 | 1,780 | 1,700 | 1,770 | 15,900 | 1,770 |
| 2000-12-27 | 1,720 | 1,720 | 1,600 | 1,700 | 4,500 | 1,700 |
| 2000-12-26 | 1,660 | 1,710 | 1,600 | 1,710 | 10,900 | 1,710 |
| 2000-12-25 | 1,600 | 1,650 | 1,600 | 1,650 | 7,000 | 1,650 |
| 2000-12-22 | 1,560 | 1,600 | 1,550 | 1,550 | 19,900 | 1,550 |
| 2000-12-21 | 1,600 | 1,600 | 1,550 | 1,550 | 16,600 | 1,550 |
| 2000-12-20 | 1,650 | 1,650 | 1,600 | 1,630 | 12,600 | 1,630 |
| 2000-12-19 | 1,770 | 1,770 | 1,680 | 1,680 | 15,100 | 1,680 |
| 2000-12-18 | 1,780 | 1,800 | 1,750 | 1,790 | 8,000 | 1,790 |
| 2000-12-15 | 1,840 | 1,840 | 1,770 | 1,780 | 4,700 | 1,780 |
| 2000-12-14 | 1,800 | 1,840 | 1,800 | 1,840 | 9,200 | 1,840 |
| 2000-12-13 | 1,820 | 1,820 | 1,750 | 1,810 | 10,300 | 1,810 |
| 2000-12-12 | 1,790 | 1,800 | 1,790 | 1,800 | 3,500 | 1,800 |
| 2000-12-11 | 1,770 | 1,800 | 1,760 | 1,780 | 5,600 | 1,780 |
| 2000-12-08 | 1,870 | 1,870 | 1,750 | 1,760 | 8,300 | 1,760 |
| 2000-12-07 | 1,840 | 1,900 | 1,830 | 1,900 | 13,900 | 1,900 |
| 2000-12-06 | 1,860 | 1,860 | 1,800 | 1,830 | 9,100 | 1,830 |
| 2000-12-05 | 1,770 | 1,820 | 1,730 | 1,800 | 16,000 | 1,800 |
| 2000-12-04 | 1,800 | 1,800 | 1,760 | 1,770 | 10,800 | 1,770 |
| 2000-12-01 | 1,710 | 1,790 | 1,710 | 1,730 | 12,800 | 1,730 |
| 2000-11-30 | 1,800 | 1,810 | 1,720 | 1,790 | 9,700 | 1,790 |
| 2000-11-29 | 1,780 | 1,800 | 1,750 | 1,800 | 4,200 | 1,800 |
| 2000-11-28 | 1,890 | 1,890 | 1,800 | 1,840 | 4,600 | 1,840 |
| 2000-11-27 | 1,750 | 1,930 | 1,750 | 1,900 | 25,700 | 1,900 |
| 2000-11-24 | 1,750 | 1,750 | 1,700 | 1,710 | 10,800 | 1,710 |
| 2000-11-22 | 1,750 | 1,760 | 1,700 | 1,750 | 8,300 | 1,750 |
| 2000-11-21 | 1,800 | 1,800 | 1,730 | 1,790 | 6,100 | 1,790 |
| 2000-11-20 | 1,830 | 1,830 | 1,800 | 1,800 | 4,300 | 1,800 |
| 2000-11-17 | 1,860 | 1,890 | 1,840 | 1,840 | 8,900 | 1,840 |
| 2000-11-16 | 1,890 | 1,900 | 1,850 | 1,880 | 11,500 | 1,880 |
| 2000-11-15 | 1,840 | 1,890 | 1,840 | 1,890 | 13,000 | 1,890 |
| 2000-11-14 | 1,840 | 1,850 | 1,800 | 1,800 | 9,800 | 1,800 |
| 2000-11-13 | 1,850 | 1,850 | 1,810 | 1,810 | 22,200 | 1,810 |
| 2000-11-10 | 1,920 | 1,920 | 1,880 | 1,900 | 7,700 | 1,900 |
| 2000-11-09 | 1,940 | 1,940 | 1,900 | 1,920 | 9,600 | 1,920 |
| 2000-11-08 | 1,930 | 1,950 | 1,900 | 1,930 | 23,100 | 1,930 |
| 2000-11-07 | 1,850 | 1,950 | 1,840 | 1,950 | 24,700 | 1,950 |
| 2000-11-06 | 1,810 | 1,850 | 1,790 | 1,850 | 11,300 | 1,850 |
| 2000-11-02 | 1,840 | 1,860 | 1,810 | 1,820 | 17,800 | 1,820 |
| 2000-11-01 | 1,830 | 1,840 | 1,790 | 1,840 | 13,100 | 1,840 |
| 2000-10-31 | 1,840 | 1,840 | 1,770 | 1,830 | 8,500 | 1,830 |
| 2000-10-30 | 1,830 | 1,850 | 1,790 | 1,840 | 9,100 | 1,840 |
| 2000-10-27 | 1,780 | 1,830 | 1,780 | 1,820 | 8,300 | 1,820 |
| 2000-10-26 | 1,820 | 1,820 | 1,750 | 1,780 | 11,000 | 1,780 |
| 2000-10-25 | 1,810 | 1,850 | 1,810 | 1,840 | 12,500 | 1,840 |
| 2000-10-24 | 1,750 | 1,820 | 1,750 | 1,810 | 8,700 | 1,810 |
| 2000-10-23 | 1,780 | 1,780 | 1,740 | 1,740 | 7,800 | 1,740 |
| 2000-10-20 | 1,750 | 1,780 | 1,750 | 1,750 | 13,200 | 1,750 |
| 2000-10-19 | 1,690 | 1,750 | 1,680 | 1,680 | 33,400 | 1,680 |
| 2000-10-18 | 1,750 | 1,750 | 1,680 | 1,690 | 25,900 | 1,690 |
| 2000-10-17 | 1,840 | 1,840 | 1,800 | 1,800 | 11,800 | 1,800 |
| 2000-10-16 | 1,820 | 1,860 | 1,810 | 1,840 | 7,900 | 1,840 |
| 2000-10-13 | 1,800 | 1,800 | 1,780 | 1,800 | 7,300 | 1,800 |
| 2000-10-12 | 1,800 | 1,860 | 1,800 | 1,850 | 13,500 | 1,850 |
| 2000-10-11 | 1,830 | 1,850 | 1,810 | 1,820 | 12,300 | 1,820 |
| 2000-10-10 | 1,940 | 1,940 | 1,860 | 1,880 | 7,600 | 1,880 |
| 2000-10-06 | 1,890 | 1,950 | 1,850 | 1,950 | 14,600 | 1,950 |
| 2000-10-05 | 1,860 | 1,900 | 1,810 | 1,870 | 12,400 | 1,870 |
| 2000-10-04 | 1,860 | 1,860 | 1,800 | 1,840 | 22,500 | 1,840 |
| 2000-10-03 | 1,860 | 1,860 | 1,840 | 1,840 | 8,800 | 1,840 |
| 2000-10-02 | 1,810 | 1,950 | 1,800 | 1,950 | 13,600 | 1,950 |
| 2000-09-29 | 1,900 | 1,900 | 1,770 | 1,800 | 29,000 | 1,800 |
| 2000-09-28 | 1,870 | 1,900 | 1,830 | 1,870 | 17,100 | 1,870 |
| 2000-09-27 | 1,930 | 1,930 | 1,850 | 1,890 | 19,700 | 1,890 |
| 2000-09-26 | 1,950 | 1,980 | 1,920 | 1,950 | 15,200 | 1,950 |
| 2000-09-25 | 1,990 | 2,000 | 1,950 | 1,950 | 14,800 | 1,950 |
| 2000-09-22 | 1,990 | 2,000 | 1,950 | 1,960 | 18,500 | 1,960 |
| 2000-09-21 | 2,060 | 2,060 | 1,990 | 2,030 | 34,900 | 2,030 |
| 2000-09-20 | 2,120 | 2,120 | 2,040 | 2,040 | 40,100 | 2,040 |
| 2000-09-19 | 2,140 | 2,140 | 2,050 | 2,130 | 99,300 | 2,130 |
| 2000-09-18 | 2,060 | 2,150 | 2,060 | 2,140 | 219,700 | 2,140 |
| 2000-09-14 | 1,900 | 2,000 | 1,880 | 1,960 | 36,200 | 1,960 |
| 2000-09-13 | 1,820 | 1,860 | 1,820 | 1,840 | 7,900 | 1,840 |
| 2000-09-12 | 1,850 | 1,850 | 1,810 | 1,820 | 9,200 | 1,820 |
| 2000-09-11 | 1,890 | 1,890 | 1,830 | 1,830 | 11,700 | 1,830 |
| 2000-09-08 | 1,900 | 1,940 | 1,850 | 1,850 | 24,700 | 1,850 |
| 2000-09-07 | 1,950 | 1,950 | 1,880 | 1,890 | 12,100 | 1,890 |
| 2000-09-06 | 1,990 | 2,000 | 1,900 | 1,950 | 30,000 | 1,950 |
| 2000-09-05 | 2,000 | 2,050 | 1,990 | 1,990 | 89,100 | 1,990 |
| 2000-09-04 | 1,930 | 2,000 | 1,930 | 1,990 | 46,700 | 1,990 |
| 2000-09-01 | 1,900 | 1,910 | 1,880 | 1,900 | 19,700 | 1,900 |
| 2000-08-31 | 1,900 | 1,920 | 1,870 | 1,880 | 14,600 | 1,880 |
| 2000-08-30 | 1,980 | 1,980 | 1,900 | 1,910 | 19,600 | 1,910 |
| 2000-08-29 | 2,050 | 2,050 | 1,990 | 1,990 | 15,800 | 1,990 |
| 2000-08-28 | 1,990 | 2,060 | 1,960 | 2,040 | 64,300 | 2,040 |
| 2000-08-25 | 2,050 | 2,070 | 1,950 | 1,960 | 101,700 | 1,960 |
| 2000-08-24 | 2,010 | 2,010 | 1,950 | 1,950 | 43,700 | 1,950 |
| 2000-08-23 | 2,050 | 2,050 | 1,980 | 2,010 | 38,800 | 2,010 |
| 2000-08-22 | 1,990 | 2,050 | 1,970 | 2,050 | 68,400 | 2,050 |
| 2000-08-21 | 1,980 | 2,000 | 1,950 | 1,960 | 21,500 | 1,960 |
| 2000-08-18 | 1,980 | 1,980 | 1,900 | 1,920 | 20,800 | 1,920 |
| 2000-08-17 | 1,950 | 1,990 | 1,940 | 1,960 | 33,100 | 1,960 |
| 2000-08-16 | 1,930 | 1,940 | 1,890 | 1,910 | 20,700 | 1,910 |
| 2000-08-15 | 1,830 | 1,950 | 1,820 | 1,930 | 36,700 | 1,930 |
| 2000-08-14 | 1,800 | 1,800 | 1,760 | 1,800 | 5,500 | 1,800 |
| 2000-08-11 | 1,860 | 1,860 | 1,750 | 1,790 | 8,800 | 1,790 |
| 2000-08-10 | 1,830 | 1,860 | 1,800 | 1,850 | 12,600 | 1,850 |
| 2000-08-09 | 1,750 | 1,850 | 1,750 | 1,830 | 18,800 | 1,830 |
| 2000-08-08 | 1,730 | 1,770 | 1,670 | 1,730 | 15,300 | 1,730 |
| 2000-08-07 | 1,740 | 1,750 | 1,720 | 1,750 | 8,200 | 1,750 |
| 2000-08-04 | 1,720 | 1,760 | 1,720 | 1,740 | 18,800 | 1,740 |
| 2000-08-03 | 1,720 | 1,730 | 1,700 | 1,710 | 18,300 | 1,710 |
| 2000-08-02 | 1,680 | 1,700 | 1,630 | 1,700 | 14,100 | 1,700 |
| 2000-08-01 | 1,580 | 1,600 | 1,570 | 1,580 | 9,000 | 1,580 |
| 2000-07-31 | 1,520 | 1,560 | 1,520 | 1,550 | 8,700 | 1,550 |
| 2000-07-28 | 1,660 | 1,700 | 1,580 | 1,620 | 13,000 | 1,620 |
| 2000-07-27 | 1,670 | 1,680 | 1,610 | 1,650 | 11,800 | 1,650 |
| 2000-07-26 | 1,700 | 1,750 | 1,690 | 1,700 | 5,500 | 1,700 |
| 2000-07-25 | 1,650 | 1,700 | 1,610 | 1,700 | 9,800 | 1,700 |
| 2000-07-24 | 1,740 | 1,740 | 1,610 | 1,640 | 12,100 | 1,640 |
| 2000-07-21 | 1,840 | 1,860 | 1,680 | 1,770 | 15,500 | 1,770 |
| 2000-07-19 | 1,840 | 1,850 | 1,770 | 1,840 | 9,300 | 1,840 |
| 2000-07-18 | 1,930 | 1,930 | 1,860 | 1,900 | 9,900 | 1,900 |
| 2000-07-17 | 1,970 | 1,980 | 1,900 | 1,930 | 7,300 | 1,930 |
| 2000-07-14 | 1,940 | 2,000 | 1,900 | 1,950 | 17,200 | 1,950 |
| 2000-07-13 | 2,050 | 2,050 | 1,940 | 1,940 | 34,100 | 1,940 |
| 2000-07-12 | 2,040 | 2,070 | 2,000 | 2,050 | 64,500 | 2,050 |
| 2000-07-11 | 1,940 | 2,000 | 1,920 | 2,000 | 47,400 | 2,000 |
| 2000-07-10 | 1,990 | 1,990 | 1,880 | 1,940 | 37,000 | 1,940 |
| 2000-07-07 | 2,050 | 2,050 | 1,920 | 2,000 | 36,900 | 2,000 |
| 2000-07-06 | 2,050 | 2,050 | 2,000 | 2,040 | 27,000 | 2,040 |
| 2000-07-05 | 2,180 | 2,180 | 2,060 | 2,080 | 68,900 | 2,080 |
| 2000-07-04 | 2,110 | 2,180 | 2,100 | 2,180 | 178,200 | 2,180 |
| 2000-07-03 | 1,990 | 2,150 | 1,980 | 2,090 | 152,700 | 2,090 |
| 2000-06-30 | 1,930 | 1,990 | 1,910 | 1,980 | 97,700 | 1,980 |
| 2000-06-29 | 1,940 | 1,970 | 1,900 | 1,910 | 121,600 | 1,910 |
| 2000-06-28 | 1,840 | 1,910 | 1,820 | 1,880 | 184,000 | 1,880 |
| 2000-06-27 | 1,670 | 1,710 | 1,640 | 1,690 | 17,600 | 1,690 |
| 2000-06-26 | 1,630 | 1,690 | 1,600 | 1,690 | 11,300 | 1,690 |
| 2000-06-23 | 1,690 | 1,690 | 1,600 | 1,600 | 10,200 | 1,600 |
| 2000-06-22 | 1,690 | 1,740 | 1,680 | 1,690 | 26,100 | 1,690 |
| 2000-06-21 | 1,650 | 1,740 | 1,650 | 1,680 | 87,000 | 1,680 |
| 2000-06-20 | 1,520 | 1,560 | 1,500 | 1,560 | 23,800 | 1,560 |
| 2000-06-19 | 1,480 | 1,520 | 1,470 | 1,510 | 15,700 | 1,510 |
| 2000-06-16 | 1,410 | 1,450 | 1,400 | 1,450 | 7,400 | 1,450 |
| 2000-06-15 | 1,410 | 1,440 | 1,390 | 1,410 | 12,800 | 1,410 |
| 2000-06-14 | 1,460 | 1,460 | 1,400 | 1,400 | 8,400 | 1,400 |
| 2000-06-13 | 1,500 | 1,540 | 1,440 | 1,440 | 19,000 | 1,440 |
| 2000-06-12 | 1,420 | 1,500 | 1,390 | 1,480 | 19,200 | 1,480 |
| 2000-06-09 | 1,440 | 1,440 | 1,380 | 1,410 | 15,400 | 1,410 |
| 2000-06-08 | 1,480 | 1,480 | 1,450 | 1,450 | 1,800 | 1,450 |
| 2000-06-07 | 1,480 | 1,500 | 1,410 | 1,480 | 8,100 | 1,480 |
| 2000-06-06 | 1,520 | 1,540 | 1,460 | 1,480 | 5,700 | 1,480 |
| 2000-06-05 | 1,540 | 1,550 | 1,500 | 1,520 | 6,400 | 1,520 |
| 2000-06-02 | 1,430 | 1,540 | 1,430 | 1,500 | 9,300 | 1,500 |
| 2000-06-01 | 1,390 | 1,430 | 1,390 | 1,430 | 3,500 | 1,430 |
| 2000-05-31 | 1,390 | 1,390 | 1,370 | 1,390 | 11,200 | 1,390 |
| 2000-05-30 | 1,390 | 1,390 | 1,380 | 1,380 | 6,700 | 1,380 |
| 2000-05-29 | 1,400 | 1,400 | 1,380 | 1,380 | 8,400 | 1,380 |
| 2000-05-26 | 1,400 | 1,400 | 1,380 | 1,400 | 3,900 | 1,400 |
| 2000-05-25 | 1,400 | 1,420 | 1,380 | 1,420 | 13,500 | 1,420 |
| 2000-05-24 | 1,390 | 1,400 | 1,310 | 1,390 | 4,700 | 1,390 |
| 2000-05-23 | 1,440 | 1,460 | 1,360 | 1,420 | 4,000 | 1,420 |
| 2000-05-22 | 1,460 | 1,470 | 1,420 | 1,460 | 10,300 | 1,460 |
| 2000-05-19 | 1,530 | 1,530 | 1,450 | 1,470 | 10,800 | 1,470 |
| 2000-05-18 | 1,530 | 1,530 | 1,500 | 1,500 | 7,900 | 1,500 |
| 2000-05-17 | 1,500 | 1,550 | 1,500 | 1,530 | 7,800 | 1,530 |
| 2000-05-16 | 1,520 | 1,520 | 1,500 | 1,500 | 8,000 | 1,500 |
| 2000-05-15 | 1,500 | 1,530 | 1,490 | 1,500 | 36,800 | 1,500 |
| 2000-05-12 | 1,480 | 1,500 | 1,480 | 1,500 | 9,000 | 1,500 |
| 2000-05-11 | 1,490 | 1,500 | 1,480 | 1,480 | 6,900 | 1,480 |
| 2000-05-10 | 1,500 | 1,510 | 1,490 | 1,500 | 8,700 | 1,500 |
| 2000-05-09 | 1,550 | 1,550 | 1,500 | 1,500 | 4,500 | 1,500 |
| 2000-05-08 | 1,570 | 1,600 | 1,520 | 1,550 | 6,100 | 1,550 |
| 2000-05-02 | 1,600 | 1,600 | 1,550 | 1,550 | 8,000 | 1,550 |
| 2000-05-01 | 1,600 | 1,620 | 1,580 | 1,610 | 9,200 | 1,610 |
| 2000-04-28 | 1,560 | 1,600 | 1,560 | 1,560 | 5,600 | 1,560 |
| 2000-04-27 | 1,560 | 1,570 | 1,550 | 1,550 | 5,700 | 1,550 |
| 2000-04-26 | 1,580 | 1,620 | 1,570 | 1,570 | 4,500 | 1,570 |
| 2000-04-25 | 1,510 | 1,570 | 1,510 | 1,570 | 10,300 | 1,570 |
| 2000-04-24 | 1,450 | 1,580 | 1,450 | 1,500 | 7,100 | 1,500 |
| 2000-04-21 | 1,460 | 1,480 | 1,420 | 1,450 | 9,700 | 1,450 |
| 2000-04-20 | 1,430 | 1,450 | 1,420 | 1,420 | 6,400 | 1,420 |
| 2000-04-19 | 1,440 | 1,460 | 1,410 | 1,420 | 12,400 | 1,420 |
| 2000-04-18 | 1,440 | 1,500 | 1,400 | 1,430 | 7,300 | 1,430 |
| 2000-04-17 | 1,450 | 1,470 | 1,320 | 1,400 | 17,600 | 1,400 |
| 2000-04-14 | 1,600 | 1,610 | 1,520 | 1,560 | 20,500 | 1,560 |
| 2000-04-13 | 1,650 | 1,650 | 1,620 | 1,620 | 4,900 | 1,620 |
| 2000-04-12 | 1,600 | 1,650 | 1,600 | 1,650 | 4,200 | 1,650 |
| 2000-04-11 | 1,620 | 1,640 | 1,600 | 1,600 | 14,200 | 1,600 |
| 2000-04-10 | 1,600 | 1,650 | 1,600 | 1,610 | 7,500 | 1,610 |
| 2000-04-07 | 1,600 | 1,660 | 1,580 | 1,600 | 12,100 | 1,600 |
| 2000-04-06 | 1,600 | 1,620 | 1,580 | 1,580 | 11,800 | 1,580 |
| 2000-04-05 | 1,650 | 1,650 | 1,580 | 1,600 | 11,800 | 1,600 |
| 2000-04-04 | 1,680 | 1,690 | 1,600 | 1,650 | 16,300 | 1,650 |
| 2000-04-03 | 1,750 | 1,750 | 1,650 | 1,650 | 13,000 | 1,650 |
| 2000-03-31 | 1,730 | 1,750 | 1,680 | 1,750 | 11,100 | 1,750 |
| 2000-03-30 | 1,770 | 1,770 | 1,700 | 1,710 | 7,900 | 1,710 |
| 2000-03-29 | 1,790 | 1,790 | 1,720 | 1,770 | 7,700 | 1,770 |
| 2000-03-28 | 1,830 | 1,830 | 1,790 | 1,790 | 7,500 | 1,790 |
| 2000-03-27 | 1,840 | 1,840 | 1,800 | 1,820 | 15,300 | 1,820 |
| 2000-03-24 | 1,850 | 1,860 | 1,800 | 1,800 | 18,700 | 1,800 |
| 2000-03-23 | 1,800 | 1,820 | 1,800 | 1,820 | 13,200 | 1,820 |
| 2000-03-22 | 1,830 | 1,840 | 1,800 | 1,800 | 14,200 | 1,800 |
| 2000-03-21 | 1,760 | 1,830 | 1,740 | 1,830 | 17,500 | 1,830 |
| 2000-03-17 | 1,750 | 1,800 | 1,700 | 1,710 | 16,800 | 1,710 |
| 2000-03-16 | 1,800 | 1,800 | 1,690 | 1,700 | 9,700 | 1,700 |
| 2000-03-15 | 1,680 | 1,800 | 1,650 | 1,800 | 16,100 | 1,800 |
| 2000-03-14 | 1,730 | 1,800 | 1,690 | 1,690 | 11,000 | 1,690 |
| 2000-03-13 | 1,960 | 1,960 | 1,790 | 1,790 | 38,300 | 1,790 |
| 2000-03-10 | 1,710 | 1,890 | 1,710 | 1,820 | 61,600 | 1,820 |
| 2000-03-09 | 1,700 | 1,800 | 1,690 | 1,690 | 9,500 | 1,690 |
| 2000-03-08 | 1,670 | 1,720 | 1,670 | 1,690 | 11,200 | 1,690 |
| 2000-03-07 | 1,700 | 1,720 | 1,650 | 1,660 | 9,300 | 1,660 |
| 2000-03-06 | 1,800 | 1,850 | 1,730 | 1,740 | 19,500 | 1,740 |
| 2000-03-03 | 1,880 | 1,900 | 1,760 | 1,800 | 15,800 | 1,800 |
| 2000-03-02 | 2,030 | 2,030 | 1,930 | 1,930 | 58,300 | 1,930 |
| 2000-03-01 | 2,090 | 2,100 | 1,950 | 2,010 | 133,800 | 2,010 |
| 2000-02-29 | 1,700 | 1,970 | 1,700 | 1,970 | 76,400 | 1,970 |
| 2000-02-28 | 1,610 | 1,670 | 1,610 | 1,670 | 17,000 | 1,670 |
| 2000-02-25 | 1,680 | 1,700 | 1,600 | 1,610 | 12,000 | 1,610 |
| 2000-02-24 | 1,600 | 1,670 | 1,600 | 1,670 | 10,600 | 1,670 |
| 2000-02-23 | 1,620 | 1,620 | 1,500 | 1,600 | 24,500 | 1,600 |
| 2000-02-22 | 1,810 | 1,830 | 1,600 | 1,670 | 32,000 | 1,670 |
| 2000-02-21 | 1,800 | 1,800 | 1,730 | 1,730 | 27,800 | 1,730 |
| 2000-02-18 | 1,800 | 1,830 | 1,780 | 1,790 | 17,900 | 1,790 |
| 2000-02-17 | 1,770 | 1,800 | 1,750 | 1,790 | 16,700 | 1,790 |
| 2000-02-16 | 1,690 | 1,740 | 1,690 | 1,740 | 12,900 | 1,740 |
| 2000-02-15 | 1,770 | 1,770 | 1,650 | 1,690 | 36,900 | 1,690 |
| 2000-02-14 | 1,800 | 1,820 | 1,750 | 1,770 | 8,800 | 1,770 |
| 2000-02-10 | 1,820 | 1,820 | 1,790 | 1,800 | 14,200 | 1,800 |
| 2000-02-09 | 1,810 | 1,820 | 1,790 | 1,820 | 16,200 | 1,820 |
| 2000-02-08 | 1,820 | 1,820 | 1,810 | 1,810 | 16,200 | 1,810 |
| 2000-02-07 | 1,840 | 1,850 | 1,790 | 1,810 | 20,100 | 1,810 |
| 2000-02-04 | 1,830 | 1,850 | 1,820 | 1,830 | 9,500 | 1,830 |
| 2000-02-03 | 1,840 | 1,850 | 1,820 | 1,820 | 12,400 | 1,820 |
| 2000-02-02 | 1,880 | 1,890 | 1,830 | 1,840 | 10,300 | 1,840 |
| 2000-02-01 | 1,850 | 1,880 | 1,850 | 1,880 | 19,400 | 1,880 |
| 2000-01-31 | 1,850 | 1,870 | 1,820 | 1,830 | 18,000 | 1,830 |
| 2000-01-28 | 1,850 | 1,890 | 1,810 | 1,810 | 16,700 | 1,810 |
| 2000-01-27 | 1,800 | 1,890 | 1,800 | 1,820 | 10,900 | 1,820 |
| 2000-01-26 | 1,790 | 1,820 | 1,790 | 1,790 | 11,500 | 1,790 |
| 2000-01-25 | 1,850 | 1,850 | 1,790 | 1,790 | 21,900 | 1,790 |
| 2000-01-24 | 1,900 | 1,900 | 1,850 | 1,880 | 8,900 | 1,880 |
| 2000-01-21 | 1,850 | 1,860 | 1,810 | 1,850 | 10,500 | 1,850 |
| 2000-01-20 | 1,810 | 1,850 | 1,810 | 1,850 | 8,900 | 1,850 |
| 2000-01-19 | 1,830 | 1,830 | 1,800 | 1,830 | 8,400 | 1,830 |
| 2000-01-18 | 1,840 | 1,870 | 1,830 | 1,830 | 9,400 | 1,830 |
| 2000-01-17 | 1,900 | 1,900 | 1,820 | 1,820 | 6,000 | 1,820 |
| 2000-01-14 | 1,820 | 1,840 | 1,790 | 1,830 | 12,700 | 1,830 |
| 2000-01-13 | 1,800 | 1,820 | 1,780 | 1,780 | 14,800 | 1,780 |
| 2000-01-12 | 1,900 | 1,920 | 1,780 | 1,780 | 17,100 | 1,780 |
| 2000-01-11 | 1,920 | 1,930 | 1,870 | 1,880 | 12,900 | 1,880 |
| 2000-01-07 | 1,900 | 1,950 | 1,820 | 1,820 | 28,200 | 1,820 |
| 2000-01-06 | 1,900 | 1,900 | 1,790 | 1,870 | 26,000 | 1,870 |
| 2000-01-05 | 1,900 | 1,910 | 1,700 | 1,850 | 35,800 | 1,850 |
| 2000-01-04 | 2,090 | 2,090 | 1,860 | 1,950 | 18,900 | 1,950 |
分割・併合履歴 ： [1995-12-26]1株→1.5株
