5344 (株)MARUWA 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 | 3,100 | 3,100 | 2,980 | 2,990 | 11,100 | 2,990 |
| 2000-12-28 | 3,200 | 3,200 | 3,000 | 3,000 | 16,800 | 3,000 |
| 2000-12-27 | 3,240 | 3,240 | 3,050 | 3,180 | 6,800 | 3,180 |
| 2000-12-26 | 3,250 | 3,250 | 3,090 | 3,240 | 9,900 | 3,240 |
| 2000-12-25 | 3,020 | 3,110 | 3,020 | 3,100 | 16,600 | 3,100 |
| 2000-12-22 | 2,920 | 2,990 | 2,800 | 2,860 | 20,800 | 2,860 |
| 2000-12-21 | 2,900 | 2,950 | 2,800 | 2,800 | 14,000 | 2,800 |
| 2000-12-20 | 3,100 | 3,100 | 3,000 | 3,050 | 20,200 | 3,050 |
| 2000-12-19 | 3,330 | 3,340 | 3,200 | 3,200 | 10,500 | 3,200 |
| 2000-12-18 | 3,240 | 3,310 | 3,230 | 3,280 | 9,300 | 3,280 |
| 2000-12-15 | 3,350 | 3,400 | 3,300 | 3,300 | 8,900 | 3,300 |
| 2000-12-14 | 3,540 | 3,540 | 3,380 | 3,450 | 5,700 | 3,450 |
| 2000-12-13 | 3,530 | 3,540 | 3,470 | 3,540 | 11,300 | 3,540 |
| 2000-12-12 | 3,490 | 3,500 | 3,450 | 3,500 | 7,000 | 3,500 |
| 2000-12-11 | 3,500 | 3,500 | 3,320 | 3,390 | 3,000 | 3,390 |
| 2000-12-08 | 3,400 | 3,470 | 3,320 | 3,450 | 19,300 | 3,450 |
| 2000-12-07 | 3,300 | 3,450 | 3,300 | 3,450 | 6,400 | 3,450 |
| 2000-12-06 | 3,400 | 3,450 | 3,400 | 3,400 | 22,900 | 3,400 |
| 2000-12-05 | 3,250 | 3,250 | 3,200 | 3,200 | 12,900 | 3,200 |
| 2000-12-04 | 3,400 | 3,400 | 3,310 | 3,330 | 3,200 | 3,330 |
| 2000-12-01 | 3,170 | 3,400 | 3,170 | 3,400 | 27,400 | 3,400 |
| 2000-11-30 | 3,470 | 3,470 | 3,310 | 3,320 | 4,400 | 3,320 |
| 2000-11-29 | 3,400 | 3,480 | 3,400 | 3,470 | 4,100 | 3,470 |
| 2000-11-28 | 3,580 | 3,580 | 3,500 | 3,540 | 5,800 | 3,540 |
| 2000-11-27 | 3,400 | 3,590 | 3,400 | 3,550 | 6,200 | 3,550 |
| 2000-11-24 | 3,360 | 3,420 | 3,250 | 3,300 | 17,600 | 3,300 |
| 2000-11-22 | 3,500 | 3,530 | 3,420 | 3,450 | 5,900 | 3,450 |
| 2000-11-21 | 3,550 | 3,550 | 3,450 | 3,500 | 8,300 | 3,500 |
| 2000-11-20 | 3,740 | 3,740 | 3,560 | 3,590 | 7,900 | 3,590 |
| 2000-11-17 | 3,520 | 3,670 | 3,520 | 3,670 | 9,000 | 3,670 |
| 2000-11-16 | 3,600 | 3,630 | 3,560 | 3,630 | 4,100 | 3,630 |
| 2000-11-15 | 3,750 | 3,840 | 3,600 | 3,600 | 17,000 | 3,600 |
| 2000-11-14 | 3,950 | 3,950 | 3,640 | 3,660 | 14,300 | 3,660 |
| 2000-11-13 | 3,850 | 3,970 | 3,730 | 3,970 | 63,700 | 3,970 |
| 2000-11-10 | 3,630 | 3,950 | 3,630 | 3,800 | 43,300 | 3,800 |
| 2000-11-09 | 3,600 | 3,780 | 3,540 | 3,780 | 16,900 | 3,780 |
| 2000-11-08 | 3,590 | 3,700 | 3,560 | 3,610 | 20,200 | 3,610 |
| 2000-11-07 | 3,450 | 3,650 | 3,440 | 3,650 | 17,500 | 3,650 |
| 2000-11-06 | 3,270 | 3,340 | 3,200 | 3,300 | 13,700 | 3,300 |
| 2000-11-02 | 3,250 | 3,250 | 3,150 | 3,150 | 19,400 | 3,150 |
| 2000-11-01 | 3,280 | 3,290 | 3,100 | 3,200 | 7,100 | 3,200 |
| 2000-10-31 | 3,170 | 3,170 | 3,020 | 3,030 | 21,000 | 3,030 |
| 2000-10-30 | 3,280 | 3,280 | 3,150 | 3,170 | 3,300 | 3,170 |
| 2000-10-27 | 3,200 | 3,240 | 3,180 | 3,180 | 7,800 | 3,180 |
| 2000-10-26 | 3,160 | 3,160 | 3,000 | 3,150 | 14,700 | 3,150 |
| 2000-10-25 | 3,360 | 3,360 | 3,180 | 3,200 | 14,400 | 3,200 |
| 2000-10-24 | 3,340 | 3,400 | 3,300 | 3,340 | 4,800 | 3,340 |
| 2000-10-23 | 3,450 | 3,450 | 3,250 | 3,350 | 13,200 | 3,350 |
| 2000-10-20 | 3,250 | 3,420 | 3,250 | 3,420 | 28,000 | 3,420 |
| 2000-10-19 | 3,000 | 3,230 | 3,000 | 3,210 | 18,500 | 3,210 |
| 2000-10-18 | 3,160 | 3,240 | 3,150 | 3,150 | 15,000 | 3,150 |
| 2000-10-17 | 3,490 | 3,500 | 3,350 | 3,350 | 8,300 | 3,350 |
| 2000-10-16 | 3,500 | 3,550 | 3,460 | 3,490 | 9,600 | 3,490 |
| 2000-10-13 | 3,500 | 3,500 | 3,400 | 3,450 | 11,700 | 3,450 |
| 2000-10-12 | 3,680 | 3,680 | 3,500 | 3,630 | 14,600 | 3,630 |
| 2000-10-11 | 3,650 | 3,720 | 3,610 | 3,710 | 11,400 | 3,710 |
| 2000-10-10 | 3,700 | 3,700 | 3,600 | 3,700 | 5,300 | 3,700 |
| 2000-10-06 | 3,650 | 3,690 | 3,600 | 3,660 | 21,100 | 3,660 |
| 2000-10-05 | 3,760 | 3,770 | 3,600 | 3,610 | 18,300 | 3,610 |
| 2000-10-04 | 3,850 | 3,850 | 3,710 | 3,750 | 32,000 | 3,750 |
| 2000-10-03 | 3,800 | 3,900 | 3,800 | 3,850 | 15,400 | 3,850 |
| 2000-10-02 | 3,800 | 3,870 | 3,750 | 3,850 | 7,800 | 3,850 |
| 2000-09-29 | 3,700 | 3,900 | 3,700 | 3,900 | 12,900 | 3,900 |
| 2000-09-28 | 3,800 | 3,800 | 3,750 | 3,750 | 8,600 | 3,750 |
| 2000-09-27 | 3,860 | 3,960 | 3,800 | 3,820 | 7,200 | 3,820 |
| 2000-09-26 | 4,040 | 4,050 | 3,920 | 3,960 | 4,100 | 3,960 |
| 2000-09-25 | 4,090 | 4,090 | 3,920 | 4,090 | 35,700 | 4,090 |
| 2000-09-22 | 4,000 | 4,090 | 3,900 | 3,990 | 32,700 | 3,990 |
| 2000-09-21 | 3,900 | 4,100 | 3,900 | 4,100 | 43,700 | 4,100 |
| 2000-09-20 | 3,960 | 3,960 | 3,900 | 3,900 | 13,800 | 3,900 |
| 2000-09-19 | 3,880 | 3,910 | 3,750 | 3,860 | 14,200 | 3,860 |
| 2000-09-18 | 4,000 | 4,000 | 3,880 | 3,880 | 25,100 | 3,880 |
| 2000-09-14 | 3,950 | 3,950 | 3,850 | 3,900 | 26,000 | 3,900 |
| 2000-09-13 | 3,620 | 3,780 | 3,620 | 3,700 | 7,500 | 3,700 |
| 2000-09-12 | 3,650 | 3,700 | 3,500 | 3,620 | 12,500 | 3,620 |
| 2000-09-11 | 3,710 | 3,800 | 3,700 | 3,720 | 14,300 | 3,720 |
| 2000-09-08 | 3,850 | 3,920 | 3,700 | 3,800 | 20,900 | 3,800 |
| 2000-09-07 | 3,840 | 3,920 | 3,790 | 3,900 | 14,100 | 3,900 |
| 2000-09-06 | 3,910 | 3,960 | 3,900 | 3,900 | 10,500 | 3,900 |
| 2000-09-05 | 3,900 | 3,940 | 3,800 | 3,910 | 18,600 | 3,910 |
| 2000-09-04 | 3,870 | 3,900 | 3,790 | 3,820 | 13,400 | 3,820 |
| 2000-09-01 | 4,020 | 4,020 | 3,790 | 3,870 | 32,200 | 3,870 |
| 2000-08-31 | 4,010 | 4,050 | 4,000 | 4,020 | 13,200 | 4,020 |
| 2000-08-30 | 4,000 | 4,050 | 3,910 | 4,010 | 22,900 | 4,010 |
| 2000-08-29 | 4,150 | 4,150 | 4,010 | 4,010 | 27,700 | 4,010 |
| 2000-08-28 | 4,100 | 4,140 | 3,990 | 4,100 | 41,400 | 4,100 |
| 2000-08-25 | 3,800 | 4,100 | 3,800 | 4,100 | 56,900 | 4,100 |
| 2000-08-24 | 3,770 | 3,830 | 3,750 | 3,760 | 12,000 | 3,760 |
| 2000-08-23 | 3,830 | 3,830 | 3,800 | 3,810 | 28,400 | 3,810 |
| 2000-08-22 | 3,850 | 3,900 | 3,750 | 3,820 | 28,700 | 3,820 |
| 2000-08-21 | 3,790 | 3,900 | 3,740 | 3,830 | 67,700 | 3,830 |
| 2000-08-18 | 3,590 | 3,720 | 3,590 | 3,680 | 49,300 | 3,680 |
| 2000-08-17 | 3,500 | 3,540 | 3,460 | 3,500 | 19,100 | 3,500 |
| 2000-08-16 | 3,500 | 3,540 | 3,400 | 3,410 | 19,100 | 3,410 |
| 2000-08-15 | 3,450 | 3,550 | 3,390 | 3,490 | 24,800 | 3,490 |
| 2000-08-14 | 3,450 | 3,450 | 3,340 | 3,390 | 15,400 | 3,390 |
| 2000-08-11 | 3,400 | 3,450 | 3,350 | 3,450 | 17,700 | 3,450 |
| 2000-08-10 | 3,330 | 3,400 | 3,330 | 3,400 | 14,100 | 3,400 |
| 2000-08-09 | 3,430 | 3,440 | 3,310 | 3,320 | 6,600 | 3,320 |
| 2000-08-08 | 3,400 | 3,400 | 3,300 | 3,390 | 14,600 | 3,390 |
| 2000-08-07 | 3,400 | 3,400 | 3,300 | 3,400 | 17,800 | 3,400 |
| 2000-08-04 | 3,280 | 3,440 | 3,220 | 3,440 | 18,800 | 3,440 |
| 2000-08-03 | 3,350 | 3,350 | 3,250 | 3,280 | 15,300 | 3,280 |
| 2000-08-02 | 3,290 | 3,400 | 3,250 | 3,290 | 36,400 | 3,290 |
| 2000-08-01 | 3,350 | 3,390 | 3,300 | 3,310 | 28,300 | 3,310 |
| 2000-07-31 | 3,190 | 3,250 | 3,000 | 3,250 | 151,400 | 3,250 |
| 2000-07-28 | 3,310 | 3,310 | 3,170 | 3,250 | 70,200 | 3,250 |
| 2000-07-27 | 3,460 | 3,480 | 3,330 | 3,370 | 39,600 | 3,370 |
| 2000-07-26 | 3,650 | 3,650 | 3,460 | 3,500 | 36,700 | 3,500 |
| 2000-07-25 | 3,620 | 3,720 | 3,600 | 3,680 | 25,200 | 3,680 |
| 2000-07-24 | 3,820 | 3,820 | 3,630 | 3,700 | 31,600 | 3,700 |
| 2000-07-21 | 3,920 | 3,920 | 3,820 | 3,820 | 21,900 | 3,820 |
| 2000-07-19 | 3,800 | 3,880 | 3,760 | 3,820 | 22,300 | 3,820 |
| 2000-07-18 | 3,940 | 3,950 | 3,890 | 3,940 | 22,800 | 3,940 |
| 2000-07-17 | 3,950 | 3,960 | 3,850 | 3,890 | 23,700 | 3,890 |
| 2000-07-14 | 3,890 | 3,950 | 3,800 | 3,900 | 32,800 | 3,900 |
| 2000-07-13 | 3,730 | 3,850 | 3,700 | 3,840 | 33,900 | 3,840 |
| 2000-07-12 | 3,770 | 3,800 | 3,700 | 3,730 | 55,200 | 3,730 |
| 2000-07-11 | 3,900 | 3,970 | 3,700 | 3,820 | 42,500 | 3,820 |
| 2000-07-10 | 4,000 | 4,000 | 3,930 | 3,930 | 28,500 | 3,930 |
| 2000-07-07 | 4,000 | 4,010 | 3,900 | 3,970 | 29,900 | 3,970 |
| 2000-07-06 | 4,080 | 4,080 | 4,000 | 4,000 | 17,000 | 4,000 |
| 2000-07-05 | 4,170 | 4,170 | 4,080 | 4,130 | 31,900 | 4,130 |
| 2000-07-04 | 4,100 | 4,160 | 4,080 | 4,150 | 25,900 | 4,150 |
| 2000-07-03 | 4,100 | 4,180 | 4,080 | 4,080 | 33,100 | 4,080 |
| 2000-06-30 | 4,220 | 4,260 | 4,110 | 4,200 | 23,000 | 4,200 |
| 2000-06-29 | 4,300 | 4,300 | 4,190 | 4,200 | 26,000 | 4,200 |
| 2000-06-28 | 4,250 | 4,340 | 4,190 | 4,270 | 36,900 | 4,270 |
| 2000-06-27 | 4,110 | 4,290 | 4,100 | 4,230 | 35,100 | 4,230 |
| 2000-06-26 | 4,100 | 4,150 | 4,060 | 4,100 | 28,800 | 4,100 |
| 2000-06-23 | 4,200 | 4,240 | 4,070 | 4,070 | 35,900 | 4,070 |
| 2000-06-22 | 4,450 | 4,460 | 4,300 | 4,320 | 21,900 | 4,320 |
| 2000-06-21 | 4,360 | 4,400 | 4,320 | 4,400 | 35,500 | 4,400 |
| 2000-06-20 | 4,460 | 4,460 | 4,310 | 4,320 | 81,000 | 4,320 |
| 2000-06-19 | 4,420 | 4,550 | 4,370 | 4,510 | 130,100 | 4,510 |
| 2000-06-16 | 4,300 | 4,470 | 4,230 | 4,420 | 328,200 | 4,420 |
| 2000-06-15 | 3,990 | 4,300 | 3,990 | 4,220 | 150,000 | 4,220 |
| 2000-06-14 | 4,020 | 4,040 | 3,950 | 4,020 | 38,000 | 4,020 |
| 2000-06-13 | 4,010 | 4,030 | 3,990 | 4,020 | 28,600 | 4,020 |
| 2000-06-12 | 4,200 | 4,200 | 4,060 | 4,060 | 43,300 | 4,060 |
| 2000-06-09 | 3,850 | 4,190 | 3,850 | 4,180 | 84,900 | 4,180 |
| 2000-06-08 | 3,910 | 3,960 | 3,810 | 3,950 | 35,800 | 3,950 |
| 2000-06-07 | 4,090 | 4,090 | 3,900 | 3,980 | 49,300 | 3,980 |
| 2000-06-06 | 4,090 | 4,150 | 4,040 | 4,100 | 68,700 | 4,100 |
| 2000-06-05 | 4,140 | 4,150 | 4,040 | 4,040 | 88,700 | 4,040 |
| 2000-06-02 | 4,080 | 4,230 | 4,000 | 4,040 | 203,000 | 4,040 |
| 2000-06-01 | 3,730 | 4,100 | 3,700 | 4,090 | 374,000 | 4,090 |
| 2000-05-31 | 3,850 | 3,900 | 3,710 | 3,780 | 175,400 | 3,780 |
| 2000-05-30 | 3,340 | 3,800 | 3,340 | 3,800 | 443,000 | 3,800 |
| 2000-05-29 | 3,330 | 3,350 | 3,250 | 3,300 | 42,400 | 3,300 |
| 2000-05-26 | 3,290 | 3,320 | 3,210 | 3,250 | 29,100 | 3,250 |
| 2000-05-25 | 3,340 | 3,340 | 3,280 | 3,330 | 81,400 | 3,330 |
| 2000-05-24 | 2,990 | 3,270 | 2,950 | 3,250 | 80,500 | 3,250 |
| 2000-05-23 | 2,890 | 3,000 | 2,890 | 3,000 | 36,300 | 3,000 |
| 2000-05-22 | 3,000 | 3,000 | 2,860 | 2,900 | 30,800 | 2,900 |
| 2000-05-19 | 3,140 | 3,150 | 3,030 | 3,100 | 32,500 | 3,100 |
| 2000-05-18 | 3,160 | 3,200 | 2,950 | 3,190 | 40,900 | 3,190 |
| 2000-05-17 | 3,340 | 3,340 | 3,200 | 3,200 | 46,800 | 3,200 |
| 2000-05-16 | 3,350 | 3,380 | 3,250 | 3,250 | 75,100 | 3,250 |
| 2000-05-15 | 3,290 | 3,390 | 3,280 | 3,350 | 171,800 | 3,350 |
| 2000-05-12 | 3,260 | 3,290 | 3,200 | 3,280 | 162,400 | 3,280 |
| 2000-05-11 | 3,100 | 3,200 | 3,010 | 3,160 | 138,900 | 3,160 |
| 2000-05-10 | 3,050 | 3,260 | 3,050 | 3,160 | 190,800 | 3,160 |
| 2000-05-09 | 3,070 | 3,180 | 3,000 | 3,150 | 81,600 | 3,150 |
| 2000-05-08 | 3,070 | 3,250 | 3,010 | 3,120 | 208,200 | 3,120 |
| 2000-05-02 | 2,900 | 3,120 | 2,860 | 3,100 | 267,200 | 3,100 |
| 2000-05-01 | 2,690 | 2,880 | 2,650 | 2,880 | 72,300 | 2,880 |
| 2000-04-28 | 2,700 | 2,710 | 2,635 | 2,680 | 40,000 | 2,680 |
| 2000-04-27 | 2,755 | 2,780 | 2,670 | 2,750 | 33,500 | 2,750 |
| 2000-04-26 | 2,750 | 2,820 | 2,660 | 2,800 | 91,900 | 2,800 |
| 2000-04-25 | 2,600 | 2,720 | 2,550 | 2,700 | 87,200 | 2,700 |
| 2000-04-24 | 2,680 | 2,680 | 2,495 | 2,540 | 17,000 | 2,540 |
| 2000-04-21 | 2,400 | 2,680 | 2,360 | 2,600 | 67,300 | 2,600 |
| 2000-04-20 | 2,310 | 2,310 | 2,230 | 2,300 | 10,200 | 2,300 |
| 2000-04-19 | 2,145 | 2,290 | 2,145 | 2,230 | 11,000 | 2,230 |
| 2000-04-18 | 2,280 | 2,280 | 2,030 | 2,060 | 44,600 | 2,060 |
| 2000-04-17 | 2,000 | 2,040 | 2,000 | 2,000 | 71,400 | 2,000 |
| 2000-04-14 | 2,400 | 2,400 | 2,350 | 2,400 | 8,700 | 2,400 |
| 2000-04-13 | 2,400 | 2,440 | 2,300 | 2,400 | 12,600 | 2,400 |
| 2000-04-12 | 2,550 | 2,550 | 2,500 | 2,505 | 5,800 | 2,505 |
| 2000-04-11 | 2,560 | 2,560 | 2,495 | 2,550 | 8,200 | 2,550 |
| 2000-04-10 | 2,540 | 2,550 | 2,520 | 2,550 | 6,400 | 2,550 |
| 2000-04-07 | 2,430 | 2,500 | 2,400 | 2,500 | 19,000 | 2,500 |
| 2000-04-06 | 2,480 | 2,520 | 2,430 | 2,430 | 10,400 | 2,430 |
| 2000-04-05 | 2,500 | 2,570 | 2,350 | 2,560 | 21,200 | 2,560 |
| 2000-04-04 | 2,620 | 2,620 | 2,495 | 2,495 | 19,700 | 2,495 |
| 2000-04-03 | 2,620 | 2,710 | 2,600 | 2,690 | 20,000 | 2,690 |
| 2000-03-31 | 2,750 | 2,760 | 2,620 | 2,760 | 18,200 | 2,760 |
| 2000-03-30 | 2,800 | 2,830 | 2,750 | 2,760 | 10,100 | 2,760 |
| 2000-03-29 | 2,750 | 2,850 | 2,700 | 2,835 | 20,700 | 2,835 |
| 2000-03-28 | 2,790 | 2,840 | 2,580 | 2,810 | 24,600 | 2,810 |
| 2000-03-27 | 2,850 | 2,850 | 2,620 | 2,800 | 26,000 | 2,800 |
| 2000-03-24 | 2,810 | 2,850 | 2,770 | 2,850 | 25,200 | 2,850 |
| 2000-03-23 | 2,850 | 2,860 | 2,800 | 2,850 | 55,700 | 2,850 |
| 2000-03-22 | 2,850 | 2,950 | 2,830 | 2,850 | 113,300 | 2,850 |
| 2000-03-21 | 2,790 | 2,850 | 2,750 | 2,850 | 33,900 | 2,850 |
| 2000-03-17 | 2,770 | 2,770 | 2,650 | 2,750 | 33,800 | 2,750 |
| 2000-03-16 | 2,650 | 2,790 | 2,570 | 2,790 | 42,900 | 2,790 |
| 2000-03-15 | 2,400 | 2,600 | 2,380 | 2,590 | 26,500 | 2,590 |
| 2000-03-14 | 2,300 | 2,450 | 2,255 | 2,420 | 51,200 | 2,420 |
| 2000-03-13 | 2,570 | 2,575 | 2,310 | 2,320 | 20,400 | 2,320 |
| 2000-03-10 | 2,780 | 2,780 | 2,650 | 2,650 | 22,100 | 2,650 |
| 2000-03-09 | 2,750 | 2,800 | 2,660 | 2,800 | 30,300 | 2,800 |
| 2000-03-08 | 2,800 | 2,840 | 2,780 | 2,790 | 44,900 | 2,790 |
| 2000-03-07 | 2,750 | 2,850 | 2,660 | 2,840 | 44,900 | 2,840 |
| 2000-03-06 | 2,810 | 2,890 | 2,665 | 2,785 | 130,500 | 2,785 |
| 2000-03-03 | 2,590 | 2,760 | 2,580 | 2,755 | 61,700 | 2,755 |
| 2000-03-02 | 2,675 | 2,675 | 2,500 | 2,550 | 44,100 | 2,550 |
| 2000-03-01 | 2,750 | 2,830 | 2,710 | 2,715 | 60,700 | 2,715 |
| 2000-02-29 | 2,710 | 2,960 | 2,630 | 2,830 | 208,200 | 2,830 |
| 2000-02-28 | 2,600 | 2,700 | 2,600 | 2,700 | 102,200 | 2,700 |
| 2000-02-25 | 2,445 | 2,595 | 2,350 | 2,560 | 58,100 | 2,560 |
| 2000-02-24 | 2,350 | 2,450 | 2,350 | 2,445 | 29,200 | 2,445 |
| 2000-02-23 | 2,400 | 2,415 | 2,250 | 2,300 | 30,900 | 2,300 |
| 2000-02-22 | 2,430 | 2,500 | 2,400 | 2,415 | 56,200 | 2,415 |
| 2000-02-21 | 2,300 | 2,420 | 2,270 | 2,330 | 50,300 | 2,330 |
| 2000-02-18 | 2,120 | 2,190 | 2,040 | 2,190 | 18,500 | 2,190 |
| 2000-02-17 | 1,980 | 2,120 | 1,950 | 2,120 | 18,600 | 2,120 |
| 2000-02-16 | 2,010 | 2,050 | 1,980 | 1,990 | 24,100 | 1,990 |
| 2000-02-15 | 2,050 | 2,070 | 2,020 | 2,020 | 16,600 | 2,020 |
| 2000-02-14 | 2,100 | 2,100 | 2,020 | 2,055 | 8,400 | 2,055 |
| 2000-02-10 | 2,120 | 2,200 | 2,100 | 2,130 | 27,200 | 2,130 |
| 2000-02-09 | 2,240 | 2,260 | 2,120 | 2,160 | 9,800 | 2,160 |
| 2000-02-08 | 2,285 | 2,285 | 2,120 | 2,200 | 9,800 | 2,200 |
| 2000-02-07 | 2,160 | 2,290 | 2,080 | 2,290 | 6,400 | 2,290 |
| 2000-02-04 | 2,210 | 2,320 | 2,200 | 2,200 | 17,900 | 2,200 |
| 2000-02-03 | 2,360 | 2,420 | 2,305 | 2,340 | 11,100 | 2,340 |
| 2000-02-02 | 2,270 | 2,400 | 2,270 | 2,300 | 25,100 | 2,300 |
| 2000-02-01 | 2,250 | 2,250 | 2,160 | 2,250 | 19,300 | 2,250 |
| 2000-01-31 | 2,245 | 2,245 | 2,200 | 2,210 | 11,100 | 2,210 |
| 2000-01-28 | 2,200 | 2,230 | 2,170 | 2,180 | 15,500 | 2,180 |
| 2000-01-27 | 2,200 | 2,240 | 2,110 | 2,150 | 8,900 | 2,150 |
| 2000-01-26 | 2,180 | 2,200 | 2,100 | 2,120 | 15,400 | 2,120 |
| 2000-01-25 | 2,080 | 2,200 | 2,080 | 2,200 | 14,000 | 2,200 |
| 2000-01-24 | 2,240 | 2,240 | 2,200 | 2,200 | 20,400 | 2,200 |
| 2000-01-21 | 2,200 | 2,250 | 2,200 | 2,200 | 15,600 | 2,200 |
| 2000-01-20 | 2,250 | 2,300 | 2,250 | 2,290 | 9,800 | 2,290 |
| 2000-01-19 | 2,400 | 2,400 | 2,310 | 2,360 | 22,200 | 2,360 |
| 2000-01-18 | 2,470 | 2,485 | 2,390 | 2,400 | 19,800 | 2,400 |
| 2000-01-17 | 2,405 | 2,405 | 2,360 | 2,390 | 11,000 | 2,390 |
| 2000-01-14 | 2,550 | 2,550 | 2,350 | 2,350 | 8,700 | 2,350 |
| 2000-01-13 | 2,445 | 2,540 | 2,320 | 2,455 | 24,000 | 2,455 |
| 2000-01-12 | 2,640 | 2,640 | 2,520 | 2,525 | 37,000 | 2,525 |
| 2000-01-11 | 2,540 | 2,710 | 2,500 | 2,680 | 129,200 | 2,680 |
| 2000-01-07 | 2,250 | 2,380 | 2,240 | 2,380 | 53,600 | 2,380 |
| 2000-01-06 | 2,200 | 2,260 | 2,150 | 2,200 | 36,600 | 2,200 |
| 2000-01-05 | 2,210 | 2,325 | 2,100 | 2,200 | 25,000 | 2,200 |
| 2000-01-04 | 2,525 | 2,525 | 2,450 | 2,460 | 21,000 | 2,460 |
分割・併合履歴 ： [1996-09-25]1株→1.5株 [1996-03-26]1株→1.4株
