5802 住友電気工業(株) 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 | 1,918 | 1,918 | 1,874 | 1,874 | 496,000 | 1,874 |
| 2000-12-28 | 1,928 | 1,928 | 1,885 | 1,900 | 608,000 | 1,900 |
| 2000-12-27 | 1,930 | 1,938 | 1,885 | 1,910 | 953,000 | 1,910 |
| 2000-12-26 | 1,890 | 1,905 | 1,875 | 1,900 | 704,000 | 1,900 |
| 2000-12-25 | 1,908 | 1,925 | 1,866 | 1,920 | 988,000 | 1,920 |
| 2000-12-22 | 1,900 | 1,900 | 1,830 | 1,848 | 1,986,000 | 1,848 |
| 2000-12-21 | 1,894 | 1,909 | 1,820 | 1,851 | 3,914,000 | 1,851 |
| 2000-12-20 | 1,998 | 1,999 | 1,940 | 1,954 | 1,989,000 | 1,954 |
| 2000-12-19 | 2,060 | 2,060 | 2,010 | 2,010 | 1,372,000 | 2,010 |
| 2000-12-18 | 2,000 | 2,070 | 2,000 | 2,070 | 2,203,000 | 2,070 |
| 2000-12-15 | 2,020 | 2,040 | 1,990 | 1,996 | 2,291,000 | 1,996 |
| 2000-12-14 | 2,040 | 2,085 | 2,030 | 2,045 | 1,717,000 | 2,045 |
| 2000-12-13 | 2,135 | 2,155 | 2,080 | 2,120 | 1,757,000 | 2,120 |
| 2000-12-12 | 2,195 | 2,200 | 2,170 | 2,170 | 2,867,000 | 2,170 |
| 2000-12-11 | 2,090 | 2,170 | 2,080 | 2,160 | 1,719,000 | 2,160 |
| 2000-12-08 | 2,120 | 2,125 | 2,035 | 2,035 | 4,155,000 | 2,035 |
| 2000-12-07 | 2,070 | 2,115 | 2,055 | 2,080 | 1,786,000 | 2,080 |
| 2000-12-06 | 2,105 | 2,170 | 2,080 | 2,150 | 4,905,000 | 2,150 |
| 2000-12-05 | 2,020 | 2,060 | 2,000 | 2,040 | 2,579,000 | 2,040 |
| 2000-12-04 | 1,973 | 2,000 | 1,941 | 2,000 | 1,515,000 | 2,000 |
| 2000-12-01 | 1,865 | 1,927 | 1,853 | 1,913 | 4,545,000 | 1,913 |
| 2000-11-30 | 1,869 | 1,919 | 1,869 | 1,895 | 3,086,000 | 1,895 |
| 2000-11-29 | 1,990 | 1,990 | 1,930 | 1,959 | 2,620,000 | 1,959 |
| 2000-11-28 | 1,984 | 2,020 | 1,942 | 1,990 | 1,782,000 | 1,990 |
| 2000-11-27 | 1,960 | 1,996 | 1,941 | 1,990 | 1,243,000 | 1,990 |
| 2000-11-24 | 1,911 | 1,917 | 1,901 | 1,907 | 1,335,000 | 1,907 |
| 2000-11-22 | 1,953 | 1,953 | 1,908 | 1,919 | 1,876,000 | 1,919 |
| 2000-11-21 | 1,968 | 1,978 | 1,908 | 1,953 | 3,211,000 | 1,953 |
| 2000-11-20 | 2,005 | 2,035 | 1,991 | 1,998 | 3,722,000 | 1,998 |
| 2000-11-17 | 2,050 | 2,115 | 2,050 | 2,080 | 3,224,000 | 2,080 |
| 2000-11-16 | 2,100 | 2,125 | 2,035 | 2,050 | 3,236,000 | 2,050 |
| 2000-11-15 | 2,075 | 2,140 | 2,045 | 2,130 | 4,012,000 | 2,130 |
| 2000-11-14 | 2,010 | 2,070 | 2,005 | 2,025 | 2,440,000 | 2,025 |
| 2000-11-13 | 2,000 | 2,040 | 1,995 | 2,010 | 3,617,000 | 2,010 |
| 2000-11-10 | 2,070 | 2,130 | 2,060 | 2,095 | 4,212,000 | 2,095 |
| 2000-11-09 | 2,160 | 2,200 | 2,140 | 2,150 | 2,636,000 | 2,150 |
| 2000-11-08 | 2,245 | 2,295 | 2,235 | 2,240 | 2,406,000 | 2,240 |
| 2000-11-07 | 2,260 | 2,260 | 2,205 | 2,245 | 2,811,000 | 2,245 |
| 2000-11-06 | 2,165 | 2,275 | 2,165 | 2,275 | 5,899,000 | 2,275 |
| 2000-11-02 | 2,100 | 2,155 | 2,080 | 2,135 | 4,411,000 | 2,135 |
| 2000-11-01 | 2,055 | 2,100 | 2,055 | 2,085 | 3,929,000 | 2,085 |
| 2000-10-31 | 1,963 | 2,015 | 1,945 | 2,015 | 1,845,000 | 2,015 |
| 2000-10-30 | 2,020 | 2,020 | 1,980 | 1,993 | 1,042,000 | 1,993 |
| 2000-10-27 | 1,988 | 2,080 | 1,985 | 2,020 | 3,599,000 | 2,020 |
| 2000-10-26 | 1,879 | 1,977 | 1,879 | 1,958 | 4,143,000 | 1,958 |
| 2000-10-25 | 1,930 | 2,005 | 1,921 | 1,999 | 5,880,000 | 1,999 |
| 2000-10-24 | 2,055 | 2,110 | 2,040 | 2,080 | 3,770,000 | 2,080 |
| 2000-10-23 | 1,988 | 2,105 | 1,981 | 2,055 | 8,384,000 | 2,055 |
| 2000-10-20 | 2,000 | 2,000 | 1,965 | 1,971 | 2,068,000 | 1,971 |
| 2000-10-19 | 1,960 | 1,965 | 1,920 | 1,940 | 1,417,000 | 1,940 |
| 2000-10-18 | 1,933 | 1,954 | 1,915 | 1,950 | 1,702,000 | 1,950 |
| 2000-10-17 | 1,940 | 1,985 | 1,930 | 1,940 | 2,260,000 | 1,940 |
| 2000-10-16 | 1,949 | 1,949 | 1,890 | 1,900 | 1,584,000 | 1,900 |
| 2000-10-13 | 1,850 | 1,900 | 1,836 | 1,890 | 3,283,000 | 1,890 |
| 2000-10-12 | 1,881 | 1,939 | 1,880 | 1,906 | 2,346,000 | 1,906 |
| 2000-10-11 | 1,990 | 2,005 | 1,920 | 1,933 | 2,821,000 | 1,933 |
| 2000-10-10 | 2,000 | 2,050 | 1,977 | 2,030 | 4,285,000 | 2,030 |
| 2000-10-06 | 1,994 | 2,040 | 1,980 | 2,020 | 3,650,000 | 2,020 |
| 2000-10-05 | 1,991 | 2,000 | 1,979 | 1,997 | 2,455,000 | 1,997 |
| 2000-10-04 | 1,955 | 2,000 | 1,930 | 1,990 | 2,544,000 | 1,990 |
| 2000-10-03 | 1,960 | 1,995 | 1,936 | 1,975 | 2,749,000 | 1,975 |
| 2000-10-02 | 1,925 | 1,929 | 1,876 | 1,929 | 2,212,000 | 1,929 |
| 2000-09-29 | 1,916 | 1,930 | 1,865 | 1,865 | 2,804,000 | 1,865 |
| 2000-09-28 | 1,895 | 1,930 | 1,820 | 1,826 | 3,371,000 | 1,826 |
| 2000-09-27 | 1,829 | 1,850 | 1,805 | 1,805 | 1,629,000 | 1,805 |
| 2000-09-26 | 1,786 | 1,814 | 1,786 | 1,804 | 1,273,000 | 1,804 |
| 2000-09-25 | 1,810 | 1,824 | 1,761 | 1,761 | 1,367,000 | 1,761 |
| 2000-09-22 | 1,830 | 1,833 | 1,785 | 1,790 | 1,958,000 | 1,790 |
| 2000-09-21 | 1,837 | 1,858 | 1,830 | 1,840 | 1,188,000 | 1,840 |
| 2000-09-20 | 1,800 | 1,840 | 1,799 | 1,831 | 1,753,000 | 1,831 |
| 2000-09-19 | 1,841 | 1,860 | 1,788 | 1,805 | 1,728,000 | 1,805 |
| 2000-09-18 | 1,850 | 1,880 | 1,850 | 1,871 | 846,000 | 1,871 |
| 2000-09-14 | 1,856 | 1,894 | 1,845 | 1,850 | 1,643,000 | 1,850 |
| 2000-09-13 | 1,904 | 1,905 | 1,867 | 1,885 | 1,711,000 | 1,885 |
| 2000-09-12 | 1,908 | 1,933 | 1,875 | 1,875 | 1,229,000 | 1,875 |
| 2000-09-11 | 1,922 | 1,965 | 1,917 | 1,938 | 2,029,000 | 1,938 |
| 2000-09-08 | 1,930 | 1,951 | 1,902 | 1,950 | 2,850,000 | 1,950 |
| 2000-09-07 | 1,870 | 1,935 | 1,861 | 1,925 | 2,001,000 | 1,925 |
| 2000-09-06 | 1,847 | 1,905 | 1,847 | 1,900 | 2,011,000 | 1,900 |
| 2000-09-05 | 1,906 | 1,937 | 1,852 | 1,905 | 1,824,000 | 1,905 |
| 2000-09-04 | 1,950 | 1,956 | 1,906 | 1,906 | 984,000 | 1,906 |
| 2000-09-01 | 2,000 | 2,020 | 1,916 | 1,951 | 4,513,000 | 1,951 |
| 2000-08-31 | 1,970 | 1,975 | 1,931 | 1,970 | 2,823,000 | 1,970 |
| 2000-08-30 | 1,898 | 1,978 | 1,890 | 1,948 | 10,762,000 | 1,948 |
| 2000-08-29 | 1,840 | 1,873 | 1,831 | 1,854 | 2,503,000 | 1,854 |
| 2000-08-28 | 1,840 | 1,843 | 1,817 | 1,830 | 1,982,000 | 1,830 |
| 2000-08-25 | 1,800 | 1,815 | 1,761 | 1,815 | 1,583,000 | 1,815 |
| 2000-08-24 | 1,850 | 1,863 | 1,790 | 1,808 | 2,624,000 | 1,808 |
| 2000-08-23 | 1,834 | 1,855 | 1,820 | 1,848 | 1,329,000 | 1,848 |
| 2000-08-22 | 1,801 | 1,866 | 1,801 | 1,864 | 1,294,000 | 1,864 |
| 2000-08-21 | 1,830 | 1,838 | 1,801 | 1,823 | 673,000 | 1,823 |
| 2000-08-18 | 1,800 | 1,846 | 1,800 | 1,846 | 1,800,000 | 1,846 |
| 2000-08-17 | 1,804 | 1,819 | 1,775 | 1,792 | 1,583,000 | 1,792 |
| 2000-08-16 | 1,849 | 1,849 | 1,816 | 1,834 | 1,736,000 | 1,834 |
| 2000-08-15 | 1,865 | 1,899 | 1,850 | 1,879 | 3,046,000 | 1,879 |
| 2000-08-14 | 1,820 | 1,846 | 1,806 | 1,828 | 1,464,000 | 1,828 |
| 2000-08-11 | 1,701 | 1,800 | 1,701 | 1,799 | 1,915,000 | 1,799 |
| 2000-08-10 | 1,722 | 1,760 | 1,700 | 1,700 | 664,000 | 1,700 |
| 2000-08-09 | 1,730 | 1,750 | 1,720 | 1,750 | 1,463,000 | 1,750 |
| 2000-08-08 | 1,800 | 1,800 | 1,706 | 1,706 | 1,529,000 | 1,706 |
| 2000-08-07 | 1,689 | 1,791 | 1,684 | 1,789 | 1,823,000 | 1,789 |
| 2000-08-04 | 1,694 | 1,710 | 1,646 | 1,651 | 2,978,000 | 1,651 |
| 2000-08-03 | 1,848 | 1,848 | 1,776 | 1,784 | 1,139,000 | 1,784 |
| 2000-08-02 | 1,816 | 1,835 | 1,810 | 1,830 | 1,330,000 | 1,830 |
| 2000-08-01 | 1,799 | 1,828 | 1,775 | 1,827 | 2,654,000 | 1,827 |
| 2000-07-31 | 1,725 | 1,778 | 1,715 | 1,774 | 2,505,000 | 1,774 |
| 2000-07-28 | 1,753 | 1,763 | 1,732 | 1,762 | 1,280,000 | 1,762 |
| 2000-07-27 | 1,760 | 1,774 | 1,726 | 1,754 | 1,006,000 | 1,754 |
| 2000-07-26 | 1,777 | 1,800 | 1,740 | 1,760 | 3,411,000 | 1,760 |
| 2000-07-25 | 1,780 | 1,790 | 1,732 | 1,778 | 1,979,000 | 1,778 |
| 2000-07-24 | 1,810 | 1,813 | 1,782 | 1,810 | 3,730,000 | 1,810 |
| 2000-07-21 | 1,900 | 1,935 | 1,835 | 1,845 | 2,824,000 | 1,845 |
| 2000-07-19 | 1,867 | 1,885 | 1,851 | 1,880 | 3,539,000 | 1,880 |
| 2000-07-18 | 1,980 | 1,980 | 1,890 | 1,927 | 5,224,000 | 1,927 |
| 2000-07-17 | 1,919 | 2,050 | 1,919 | 1,981 | 8,626,000 | 1,981 |
| 2000-07-14 | 1,833 | 1,905 | 1,833 | 1,900 | 6,347,000 | 1,900 |
| 2000-07-13 | 1,859 | 1,859 | 1,820 | 1,831 | 2,159,000 | 1,831 |
| 2000-07-12 | 1,860 | 1,865 | 1,830 | 1,850 | 2,194,000 | 1,850 |
| 2000-07-11 | 1,870 | 1,879 | 1,810 | 1,813 | 3,777,000 | 1,813 |
| 2000-07-10 | 1,795 | 1,848 | 1,784 | 1,840 | 4,620,000 | 1,840 |
| 2000-07-07 | 1,738 | 1,767 | 1,725 | 1,735 | 2,923,000 | 1,735 |
| 2000-07-06 | 1,730 | 1,758 | 1,724 | 1,746 | 2,266,000 | 1,746 |
| 2000-07-05 | 1,768 | 1,775 | 1,711 | 1,726 | 3,569,000 | 1,726 |
| 2000-07-04 | 1,827 | 1,830 | 1,794 | 1,798 | 1,527,000 | 1,798 |
| 2000-07-03 | 1,814 | 1,840 | 1,810 | 1,827 | 1,908,000 | 1,827 |
| 2000-06-30 | 1,807 | 1,819 | 1,775 | 1,818 | 2,039,000 | 1,818 |
| 2000-06-29 | 1,830 | 1,853 | 1,822 | 1,837 | 2,530,000 | 1,837 |
| 2000-06-28 | 1,768 | 1,839 | 1,755 | 1,829 | 3,591,000 | 1,829 |
| 2000-06-27 | 1,735 | 1,775 | 1,732 | 1,771 | 1,369,000 | 1,771 |
| 2000-06-26 | 1,722 | 1,739 | 1,699 | 1,728 | 1,387,000 | 1,728 |
| 2000-06-23 | 1,721 | 1,765 | 1,721 | 1,752 | 1,976,000 | 1,752 |
| 2000-06-22 | 1,730 | 1,748 | 1,730 | 1,748 | 1,657,000 | 1,748 |
| 2000-06-21 | 1,715 | 1,750 | 1,715 | 1,745 | 1,811,000 | 1,745 |
| 2000-06-20 | 1,712 | 1,729 | 1,695 | 1,729 | 1,418,000 | 1,729 |
| 2000-06-19 | 1,671 | 1,715 | 1,671 | 1,707 | 1,834,000 | 1,707 |
| 2000-06-16 | 1,699 | 1,705 | 1,665 | 1,667 | 833,000 | 1,667 |
| 2000-06-15 | 1,692 | 1,711 | 1,661 | 1,691 | 1,594,000 | 1,691 |
| 2000-06-14 | 1,749 | 1,750 | 1,701 | 1,705 | 1,955,000 | 1,705 |
| 2000-06-13 | 1,749 | 1,756 | 1,725 | 1,755 | 4,256,000 | 1,755 |
| 2000-06-12 | 1,645 | 1,704 | 1,645 | 1,690 | 3,767,000 | 1,690 |
| 2000-06-09 | 1,608 | 1,645 | 1,608 | 1,638 | 2,554,000 | 1,638 |
| 2000-06-08 | 1,638 | 1,640 | 1,625 | 1,638 | 1,232,000 | 1,638 |
| 2000-06-07 | 1,629 | 1,640 | 1,620 | 1,639 | 1,365,000 | 1,639 |
| 2000-06-06 | 1,619 | 1,635 | 1,613 | 1,632 | 2,635,000 | 1,632 |
| 2000-06-05 | 1,630 | 1,630 | 1,585 | 1,614 | 1,615,000 | 1,614 |
| 2000-06-02 | 1,600 | 1,610 | 1,595 | 1,609 | 2,196,000 | 1,609 |
| 2000-06-01 | 1,573 | 1,590 | 1,573 | 1,580 | 2,160,000 | 1,580 |
| 2000-05-31 | 1,571 | 1,600 | 1,570 | 1,570 | 1,992,000 | 1,570 |
| 2000-05-30 | 1,595 | 1,596 | 1,568 | 1,568 | 1,176,000 | 1,568 |
| 2000-05-29 | 1,560 | 1,600 | 1,560 | 1,589 | 1,032,000 | 1,589 |
| 2000-05-26 | 1,535 | 1,558 | 1,530 | 1,555 | 687,000 | 1,555 |
| 2000-05-25 | 1,580 | 1,581 | 1,545 | 1,547 | 1,885,000 | 1,547 |
| 2000-05-24 | 1,530 | 1,601 | 1,525 | 1,563 | 5,631,000 | 1,563 |
| 2000-05-23 | 1,499 | 1,530 | 1,497 | 1,525 | 3,631,000 | 1,525 |
| 2000-05-22 | 1,475 | 1,494 | 1,458 | 1,485 | 2,080,000 | 1,485 |
| 2000-05-19 | 1,430 | 1,475 | 1,416 | 1,475 | 1,595,000 | 1,475 |
| 2000-05-18 | 1,400 | 1,416 | 1,385 | 1,416 | 1,435,000 | 1,416 |
| 2000-05-17 | 1,459 | 1,460 | 1,415 | 1,416 | 1,319,000 | 1,416 |
| 2000-05-16 | 1,480 | 1,480 | 1,452 | 1,468 | 820,000 | 1,468 |
| 2000-05-15 | 1,435 | 1,481 | 1,417 | 1,480 | 1,928,000 | 1,480 |
| 2000-05-12 | 1,419 | 1,435 | 1,391 | 1,435 | 1,325,000 | 1,435 |
| 2000-05-11 | 1,398 | 1,406 | 1,359 | 1,359 | 866,000 | 1,359 |
| 2000-05-10 | 1,409 | 1,415 | 1,385 | 1,398 | 1,429,000 | 1,398 |
| 2000-05-09 | 1,446 | 1,460 | 1,425 | 1,429 | 814,000 | 1,429 |
| 2000-05-08 | 1,460 | 1,466 | 1,436 | 1,466 | 1,026,000 | 1,466 |
| 2000-05-02 | 1,450 | 1,459 | 1,436 | 1,449 | 929,000 | 1,449 |
| 2000-05-01 | 1,440 | 1,450 | 1,405 | 1,450 | 1,057,000 | 1,450 |
| 2000-04-28 | 1,420 | 1,440 | 1,400 | 1,439 | 1,297,000 | 1,439 |
| 2000-04-27 | 1,432 | 1,455 | 1,415 | 1,441 | 1,707,000 | 1,441 |
| 2000-04-26 | 1,420 | 1,425 | 1,374 | 1,392 | 1,464,000 | 1,392 |
| 2000-04-25 | 1,395 | 1,419 | 1,386 | 1,415 | 1,789,000 | 1,415 |
| 2000-04-24 | 1,344 | 1,390 | 1,341 | 1,380 | 1,473,000 | 1,380 |
| 2000-04-21 | 1,360 | 1,389 | 1,280 | 1,280 | 2,612,000 | 1,280 |
| 2000-04-20 | 1,351 | 1,364 | 1,340 | 1,340 | 1,312,000 | 1,340 |
| 2000-04-19 | 1,350 | 1,376 | 1,321 | 1,370 | 2,104,000 | 1,370 |
| 2000-04-18 | 1,400 | 1,400 | 1,322 | 1,382 | 1,899,000 | 1,382 |
| 2000-04-17 | 1,400 | 1,458 | 1,400 | 1,409 | 3,226,000 | 1,409 |
| 2000-04-14 | 1,450 | 1,470 | 1,450 | 1,459 | 2,156,000 | 1,459 |
| 2000-04-13 | 1,460 | 1,464 | 1,436 | 1,436 | 1,617,000 | 1,436 |
| 2000-04-12 | 1,420 | 1,465 | 1,415 | 1,462 | 1,435,000 | 1,462 |
| 2000-04-11 | 1,460 | 1,460 | 1,431 | 1,441 | 1,072,000 | 1,441 |
| 2000-04-10 | 1,465 | 1,480 | 1,435 | 1,445 | 1,540,000 | 1,445 |
| 2000-04-07 | 1,470 | 1,490 | 1,463 | 1,466 | 1,712,000 | 1,466 |
| 2000-04-06 | 1,470 | 1,482 | 1,452 | 1,469 | 832,000 | 1,469 |
| 2000-04-05 | 1,460 | 1,492 | 1,440 | 1,466 | 1,424,000 | 1,466 |
| 2000-04-04 | 1,500 | 1,500 | 1,451 | 1,467 | 1,311,000 | 1,467 |
| 2000-04-03 | 1,445 | 1,505 | 1,436 | 1,497 | 2,305,000 | 1,497 |
| 2000-03-31 | 1,400 | 1,465 | 1,395 | 1,447 | 1,814,000 | 1,447 |
| 2000-03-30 | 1,390 | 1,410 | 1,380 | 1,400 | 1,655,000 | 1,400 |
| 2000-03-29 | 1,375 | 1,390 | 1,360 | 1,370 | 1,615,000 | 1,370 |
| 2000-03-28 | 1,368 | 1,368 | 1,335 | 1,355 | 1,538,000 | 1,355 |
| 2000-03-27 | 1,330 | 1,359 | 1,313 | 1,333 | 2,211,000 | 1,333 |
| 2000-03-24 | 1,240 | 1,309 | 1,233 | 1,290 | 2,268,000 | 1,290 |
| 2000-03-23 | 1,232 | 1,260 | 1,212 | 1,220 | 2,066,000 | 1,220 |
| 2000-03-22 | 1,288 | 1,293 | 1,242 | 1,245 | 1,933,000 | 1,245 |
| 2000-03-21 | 1,280 | 1,293 | 1,276 | 1,280 | 1,866,000 | 1,280 |
| 2000-03-17 | 1,290 | 1,299 | 1,275 | 1,280 | 2,191,000 | 1,280 |
| 2000-03-16 | 1,299 | 1,299 | 1,273 | 1,299 | 2,005,000 | 1,299 |
| 2000-03-15 | 1,300 | 1,310 | 1,285 | 1,299 | 1,522,000 | 1,299 |
| 2000-03-14 | 1,330 | 1,347 | 1,280 | 1,344 | 2,395,000 | 1,344 |
| 2000-03-13 | 1,420 | 1,427 | 1,365 | 1,395 | 1,377,000 | 1,395 |
| 2000-03-10 | 1,466 | 1,466 | 1,427 | 1,433 | 3,379,000 | 1,433 |
| 2000-03-09 | 1,460 | 1,460 | 1,437 | 1,446 | 1,429,000 | 1,446 |
| 2000-03-08 | 1,451 | 1,464 | 1,440 | 1,440 | 1,397,000 | 1,440 |
| 2000-03-07 | 1,458 | 1,467 | 1,438 | 1,464 | 1,882,000 | 1,464 |
| 2000-03-06 | 1,450 | 1,466 | 1,433 | 1,438 | 1,166,000 | 1,438 |
| 2000-03-03 | 1,495 | 1,509 | 1,467 | 1,467 | 1,959,000 | 1,467 |
| 2000-03-02 | 1,430 | 1,470 | 1,415 | 1,455 | 1,548,000 | 1,455 |
| 2000-03-01 | 1,450 | 1,465 | 1,430 | 1,430 | 1,628,000 | 1,430 |
| 2000-02-29 | 1,470 | 1,510 | 1,430 | 1,448 | 2,462,000 | 1,448 |
| 2000-02-28 | 1,450 | 1,465 | 1,396 | 1,410 | 1,020,000 | 1,410 |
| 2000-02-25 | 1,385 | 1,450 | 1,375 | 1,439 | 1,405,000 | 1,439 |
| 2000-02-24 | 1,400 | 1,400 | 1,362 | 1,365 | 850,000 | 1,365 |
| 2000-02-23 | 1,371 | 1,412 | 1,371 | 1,410 | 1,002,000 | 1,410 |
| 2000-02-22 | 1,366 | 1,400 | 1,365 | 1,371 | 752,000 | 1,371 |
| 2000-02-21 | 1,445 | 1,445 | 1,364 | 1,364 | 932,000 | 1,364 |
| 2000-02-18 | 1,475 | 1,480 | 1,418 | 1,440 | 1,227,000 | 1,440 |
| 2000-02-17 | 1,488 | 1,488 | 1,435 | 1,435 | 1,318,000 | 1,435 |
| 2000-02-16 | 1,500 | 1,512 | 1,474 | 1,499 | 2,899,000 | 1,499 |
| 2000-02-15 | 1,500 | 1,510 | 1,471 | 1,479 | 2,902,000 | 1,479 |
| 2000-02-14 | 1,436 | 1,444 | 1,401 | 1,421 | 2,677,000 | 1,421 |
| 2000-02-10 | 1,416 | 1,420 | 1,355 | 1,356 | 1,565,000 | 1,356 |
| 2000-02-09 | 1,439 | 1,459 | 1,410 | 1,436 | 1,108,000 | 1,436 |
| 2000-02-08 | 1,492 | 1,492 | 1,440 | 1,459 | 1,031,000 | 1,459 |
| 2000-02-07 | 1,509 | 1,509 | 1,470 | 1,495 | 1,441,000 | 1,495 |
| 2000-02-04 | 1,548 | 1,550 | 1,505 | 1,515 | 2,444,000 | 1,515 |
| 2000-02-03 | 1,495 | 1,515 | 1,492 | 1,515 | 3,137,000 | 1,515 |
| 2000-02-02 | 1,492 | 1,495 | 1,452 | 1,492 | 3,172,000 | 1,492 |
| 2000-02-01 | 1,430 | 1,462 | 1,420 | 1,452 | 1,982,000 | 1,452 |
| 2000-01-31 | 1,425 | 1,468 | 1,420 | 1,422 | 2,745,000 | 1,422 |
| 2000-01-28 | 1,390 | 1,434 | 1,377 | 1,416 | 1,971,000 | 1,416 |
| 2000-01-27 | 1,358 | 1,378 | 1,335 | 1,377 | 1,433,000 | 1,377 |
| 2000-01-26 | 1,411 | 1,425 | 1,366 | 1,378 | 1,014,000 | 1,378 |
| 2000-01-25 | 1,359 | 1,430 | 1,359 | 1,411 | 2,140,000 | 1,411 |
| 2000-01-24 | 1,342 | 1,405 | 1,342 | 1,399 | 1,482,000 | 1,399 |
| 2000-01-21 | 1,330 | 1,370 | 1,327 | 1,361 | 1,161,000 | 1,361 |
| 2000-01-20 | 1,359 | 1,360 | 1,332 | 1,355 | 998,000 | 1,355 |
| 2000-01-19 | 1,367 | 1,380 | 1,354 | 1,359 | 2,430,000 | 1,359 |
| 2000-01-18 | 1,330 | 1,370 | 1,329 | 1,360 | 2,521,000 | 1,360 |
| 2000-01-17 | 1,313 | 1,339 | 1,303 | 1,324 | 1,980,000 | 1,324 |
| 2000-01-14 | 1,337 | 1,337 | 1,302 | 1,333 | 2,077,000 | 1,333 |
| 2000-01-13 | 1,290 | 1,310 | 1,267 | 1,297 | 2,988,000 | 1,297 |
| 2000-01-12 | 1,200 | 1,250 | 1,200 | 1,232 | 2,278,000 | 1,232 |
| 2000-01-11 | 1,221 | 1,229 | 1,161 | 1,170 | 1,784,000 | 1,170 |
| 2000-01-07 | 1,188 | 1,213 | 1,180 | 1,199 | 1,020,000 | 1,199 |
| 2000-01-06 | 1,251 | 1,255 | 1,180 | 1,180 | 1,843,000 | 1,180 |
| 2000-01-05 | 1,195 | 1,229 | 1,182 | 1,229 | 949,000 | 1,229 |
| 2000-01-04 | 1,200 | 1,220 | 1,175 | 1,175 | 519,000 | 1,175 |
分割・併合履歴 ： なし
