5946 (株)長府製作所 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 | 1,188 | 1,188 | 1,140 | 1,140 | 12,600 | 1,140 |
| 2000-12-28 | 1,150 | 1,208 | 1,150 | 1,208 | 10,100 | 1,208 |
| 2000-12-27 | 1,180 | 1,200 | 1,180 | 1,200 | 6,500 | 1,200 |
| 2000-12-26 | 1,194 | 1,205 | 1,194 | 1,203 | 7,700 | 1,203 |
| 2000-12-25 | 1,199 | 1,199 | 1,175 | 1,194 | 4,800 | 1,194 |
| 2000-12-22 | 1,155 | 1,165 | 1,134 | 1,161 | 8,800 | 1,161 |
| 2000-12-21 | 1,135 | 1,150 | 1,131 | 1,135 | 15,200 | 1,135 |
| 2000-12-20 | 1,122 | 1,150 | 1,122 | 1,148 | 3,200 | 1,148 |
| 2000-12-19 | 1,151 | 1,158 | 1,130 | 1,130 | 13,100 | 1,130 |
| 2000-12-18 | 1,200 | 1,201 | 1,146 | 1,150 | 20,500 | 1,150 |
| 2000-12-15 | 1,135 | 1,179 | 1,130 | 1,143 | 20,300 | 1,143 |
| 2000-12-14 | 1,135 | 1,200 | 1,130 | 1,140 | 17,000 | 1,140 |
| 2000-12-13 | 1,170 | 1,173 | 1,140 | 1,140 | 26,400 | 1,140 |
| 2000-12-12 | 1,143 | 1,170 | 1,143 | 1,165 | 5,700 | 1,165 |
| 2000-12-11 | 1,111 | 1,155 | 1,111 | 1,148 | 10,400 | 1,148 |
| 2000-12-08 | 1,130 | 1,132 | 1,105 | 1,105 | 40,500 | 1,105 |
| 2000-12-07 | 1,140 | 1,145 | 1,130 | 1,133 | 6,300 | 1,133 |
| 2000-12-06 | 1,145 | 1,167 | 1,145 | 1,145 | 9,700 | 1,145 |
| 2000-12-05 | 1,153 | 1,170 | 1,144 | 1,144 | 14,100 | 1,144 |
| 2000-12-04 | 1,198 | 1,251 | 1,150 | 1,150 | 27,000 | 1,150 |
| 2000-12-01 | 1,149 | 1,170 | 1,140 | 1,158 | 15,700 | 1,158 |
| 2000-11-30 | 1,100 | 1,206 | 1,100 | 1,199 | 13,300 | 1,199 |
| 2000-11-29 | 1,115 | 1,115 | 1,100 | 1,101 | 18,800 | 1,101 |
| 2000-11-28 | 1,145 | 1,150 | 1,120 | 1,120 | 37,100 | 1,120 |
| 2000-11-27 | 1,120 | 1,180 | 1,120 | 1,147 | 18,400 | 1,147 |
| 2000-11-24 | 1,110 | 1,120 | 1,100 | 1,108 | 24,700 | 1,108 |
| 2000-11-22 | 1,130 | 1,148 | 1,130 | 1,130 | 33,400 | 1,130 |
| 2000-11-21 | 1,130 | 1,149 | 1,130 | 1,140 | 21,600 | 1,140 |
| 2000-11-20 | 1,189 | 1,210 | 1,149 | 1,149 | 21,300 | 1,149 |
| 2000-11-17 | 1,240 | 1,240 | 1,200 | 1,209 | 20,100 | 1,209 |
| 2000-11-16 | 1,200 | 1,270 | 1,170 | 1,254 | 50,900 | 1,254 |
| 2000-11-15 | 1,200 | 1,210 | 1,161 | 1,189 | 68,800 | 1,189 |
| 2000-11-14 | 1,200 | 1,227 | 1,200 | 1,215 | 15,700 | 1,215 |
| 2000-11-13 | 1,190 | 1,227 | 1,190 | 1,227 | 10,100 | 1,227 |
| 2000-11-10 | 1,201 | 1,250 | 1,200 | 1,235 | 19,600 | 1,235 |
| 2000-11-09 | 1,245 | 1,250 | 1,232 | 1,250 | 11,800 | 1,250 |
| 2000-11-08 | 1,220 | 1,250 | 1,220 | 1,249 | 16,400 | 1,249 |
| 2000-11-07 | 1,243 | 1,249 | 1,243 | 1,248 | 2,900 | 1,248 |
| 2000-11-06 | 1,245 | 1,255 | 1,240 | 1,249 | 24,800 | 1,249 |
| 2000-11-02 | 1,250 | 1,250 | 1,240 | 1,241 | 11,400 | 1,241 |
| 2000-11-01 | 1,250 | 1,250 | 1,241 | 1,249 | 17,400 | 1,249 |
| 2000-10-31 | 1,217 | 1,238 | 1,209 | 1,215 | 42,200 | 1,215 |
| 2000-10-30 | 1,225 | 1,225 | 1,215 | 1,217 | 24,300 | 1,217 |
| 2000-10-27 | 1,230 | 1,235 | 1,225 | 1,225 | 32,000 | 1,225 |
| 2000-10-26 | 1,220 | 1,280 | 1,220 | 1,280 | 17,000 | 1,280 |
| 2000-10-25 | 1,234 | 1,234 | 1,220 | 1,225 | 12,700 | 1,225 |
| 2000-10-24 | 1,225 | 1,243 | 1,225 | 1,235 | 37,500 | 1,235 |
| 2000-10-23 | 1,290 | 1,295 | 1,260 | 1,285 | 11,300 | 1,285 |
| 2000-10-20 | 1,300 | 1,305 | 1,295 | 1,297 | 16,700 | 1,297 |
| 2000-10-19 | 1,295 | 1,300 | 1,294 | 1,298 | 6,900 | 1,298 |
| 2000-10-18 | 1,290 | 1,298 | 1,290 | 1,295 | 2,700 | 1,295 |
| 2000-10-17 | 1,295 | 1,300 | 1,290 | 1,300 | 9,700 | 1,300 |
| 2000-10-16 | 1,300 | 1,300 | 1,288 | 1,290 | 20,300 | 1,290 |
| 2000-10-13 | 1,300 | 1,305 | 1,295 | 1,299 | 21,200 | 1,299 |
| 2000-10-12 | 1,330 | 1,330 | 1,320 | 1,330 | 13,900 | 1,330 |
| 2000-10-11 | 1,320 | 1,360 | 1,320 | 1,335 | 17,700 | 1,335 |
| 2000-10-10 | 1,330 | 1,380 | 1,330 | 1,380 | 9,900 | 1,380 |
| 2000-10-06 | 1,350 | 1,380 | 1,350 | 1,370 | 11,500 | 1,370 |
| 2000-10-05 | 1,400 | 1,400 | 1,371 | 1,383 | 4,900 | 1,383 |
| 2000-10-04 | 1,410 | 1,417 | 1,368 | 1,400 | 21,700 | 1,400 |
| 2000-10-03 | 1,409 | 1,420 | 1,354 | 1,410 | 30,600 | 1,410 |
| 2000-10-02 | 1,378 | 1,410 | 1,367 | 1,410 | 26,900 | 1,410 |
| 2000-09-29 | 1,378 | 1,380 | 1,363 | 1,380 | 27,800 | 1,380 |
| 2000-09-28 | 1,300 | 1,359 | 1,300 | 1,320 | 9,100 | 1,320 |
| 2000-09-27 | 1,347 | 1,370 | 1,347 | 1,363 | 21,600 | 1,363 |
| 2000-09-26 | 1,348 | 1,360 | 1,348 | 1,348 | 43,200 | 1,348 |
| 2000-09-25 | 1,262 | 1,350 | 1,262 | 1,350 | 12,500 | 1,350 |
| 2000-09-22 | 1,275 | 1,300 | 1,257 | 1,261 | 9,700 | 1,261 |
| 2000-09-21 | 1,300 | 1,330 | 1,288 | 1,320 | 16,500 | 1,320 |
| 2000-09-20 | 1,280 | 1,380 | 1,280 | 1,335 | 45,200 | 1,335 |
| 2000-09-19 | 1,230 | 1,280 | 1,230 | 1,275 | 24,200 | 1,275 |
| 2000-09-18 | 1,230 | 1,246 | 1,230 | 1,242 | 24,900 | 1,242 |
| 2000-09-14 | 1,224 | 1,233 | 1,220 | 1,230 | 12,200 | 1,230 |
| 2000-09-13 | 1,219 | 1,240 | 1,215 | 1,230 | 12,200 | 1,230 |
| 2000-09-12 | 1,221 | 1,225 | 1,219 | 1,219 | 6,100 | 1,219 |
| 2000-09-11 | 1,230 | 1,230 | 1,200 | 1,226 | 16,800 | 1,226 |
| 2000-09-08 | 1,241 | 1,245 | 1,230 | 1,231 | 25,000 | 1,231 |
| 2000-09-07 | 1,250 | 1,250 | 1,240 | 1,241 | 9,500 | 1,241 |
| 2000-09-06 | 1,257 | 1,257 | 1,250 | 1,251 | 14,200 | 1,251 |
| 2000-09-05 | 1,250 | 1,257 | 1,250 | 1,257 | 14,100 | 1,257 |
| 2000-09-04 | 1,260 | 1,262 | 1,250 | 1,250 | 19,300 | 1,250 |
| 2000-09-01 | 1,294 | 1,294 | 1,260 | 1,262 | 15,300 | 1,262 |
| 2000-08-31 | 1,312 | 1,312 | 1,280 | 1,294 | 8,400 | 1,294 |
| 2000-08-30 | 1,281 | 1,313 | 1,281 | 1,313 | 35,500 | 1,313 |
| 2000-08-29 | 1,291 | 1,291 | 1,282 | 1,290 | 22,600 | 1,290 |
| 2000-08-28 | 1,295 | 1,299 | 1,290 | 1,293 | 37,300 | 1,293 |
| 2000-08-25 | 1,305 | 1,305 | 1,299 | 1,305 | 9,800 | 1,305 |
| 2000-08-24 | 1,300 | 1,317 | 1,290 | 1,309 | 21,700 | 1,309 |
| 2000-08-23 | 1,280 | 1,292 | 1,280 | 1,285 | 19,400 | 1,285 |
| 2000-08-22 | 1,290 | 1,294 | 1,271 | 1,280 | 23,000 | 1,280 |
| 2000-08-21 | 1,296 | 1,297 | 1,286 | 1,291 | 20,600 | 1,291 |
| 2000-08-18 | 1,300 | 1,300 | 1,294 | 1,297 | 12,000 | 1,297 |
| 2000-08-17 | 1,287 | 1,287 | 1,280 | 1,281 | 8,300 | 1,281 |
| 2000-08-16 | 1,290 | 1,300 | 1,285 | 1,287 | 9,300 | 1,287 |
| 2000-08-15 | 1,282 | 1,290 | 1,282 | 1,290 | 13,800 | 1,290 |
| 2000-08-14 | 1,265 | 1,284 | 1,265 | 1,280 | 33,300 | 1,280 |
| 2000-08-11 | 1,260 | 1,270 | 1,258 | 1,265 | 33,000 | 1,265 |
| 2000-08-10 | 1,274 | 1,274 | 1,260 | 1,260 | 32,100 | 1,260 |
| 2000-08-09 | 1,280 | 1,285 | 1,270 | 1,274 | 19,100 | 1,274 |
| 2000-08-08 | 1,291 | 1,295 | 1,279 | 1,294 | 12,000 | 1,294 |
| 2000-08-07 | 1,290 | 1,298 | 1,280 | 1,291 | 19,800 | 1,291 |
| 2000-08-04 | 1,300 | 1,319 | 1,290 | 1,302 | 17,000 | 1,302 |
| 2000-08-03 | 1,335 | 1,340 | 1,296 | 1,296 | 11,700 | 1,296 |
| 2000-08-02 | 1,339 | 1,343 | 1,334 | 1,343 | 12,200 | 1,343 |
| 2000-08-01 | 1,310 | 1,349 | 1,310 | 1,339 | 13,700 | 1,339 |
| 2000-07-31 | 1,299 | 1,300 | 1,270 | 1,272 | 11,000 | 1,272 |
| 2000-07-28 | 1,310 | 1,330 | 1,300 | 1,313 | 39,400 | 1,313 |
| 2000-07-27 | 1,365 | 1,365 | 1,338 | 1,338 | 21,700 | 1,338 |
| 2000-07-26 | 1,379 | 1,390 | 1,368 | 1,368 | 16,500 | 1,368 |
| 2000-07-25 | 1,340 | 1,373 | 1,340 | 1,366 | 26,300 | 1,366 |
| 2000-07-24 | 1,380 | 1,380 | 1,319 | 1,357 | 36,900 | 1,357 |
| 2000-07-21 | 1,445 | 1,445 | 1,419 | 1,419 | 16,400 | 1,419 |
| 2000-07-19 | 1,442 | 1,448 | 1,435 | 1,445 | 9,600 | 1,445 |
| 2000-07-18 | 1,460 | 1,460 | 1,449 | 1,449 | 33,600 | 1,449 |
| 2000-07-17 | 1,460 | 1,480 | 1,460 | 1,461 | 27,300 | 1,461 |
| 2000-07-14 | 1,450 | 1,490 | 1,450 | 1,460 | 85,400 | 1,460 |
| 2000-07-13 | 1,450 | 1,490 | 1,443 | 1,450 | 66,600 | 1,450 |
| 2000-07-12 | 1,460 | 1,460 | 1,440 | 1,449 | 28,700 | 1,449 |
| 2000-07-11 | 1,430 | 1,460 | 1,430 | 1,460 | 18,300 | 1,460 |
| 2000-07-10 | 1,428 | 1,430 | 1,428 | 1,430 | 8,000 | 1,430 |
| 2000-07-07 | 1,430 | 1,430 | 1,413 | 1,428 | 10,100 | 1,428 |
| 2000-07-06 | 1,440 | 1,442 | 1,431 | 1,432 | 6,800 | 1,432 |
| 2000-07-05 | 1,449 | 1,450 | 1,432 | 1,437 | 12,500 | 1,437 |
| 2000-07-04 | 1,431 | 1,450 | 1,430 | 1,430 | 10,400 | 1,430 |
| 2000-07-03 | 1,440 | 1,466 | 1,416 | 1,416 | 27,800 | 1,416 |
| 2000-06-30 | 1,445 | 1,445 | 1,430 | 1,432 | 9,300 | 1,432 |
| 2000-06-29 | 1,425 | 1,450 | 1,425 | 1,445 | 23,700 | 1,445 |
| 2000-06-28 | 1,410 | 1,440 | 1,401 | 1,425 | 35,100 | 1,425 |
| 2000-06-27 | 1,399 | 1,410 | 1,395 | 1,410 | 6,500 | 1,410 |
| 2000-06-26 | 1,390 | 1,402 | 1,380 | 1,400 | 15,900 | 1,400 |
| 2000-06-23 | 1,380 | 1,380 | 1,370 | 1,377 | 25,200 | 1,377 |
| 2000-06-22 | 1,380 | 1,383 | 1,374 | 1,380 | 41,000 | 1,380 |
| 2000-06-21 | 1,380 | 1,380 | 1,371 | 1,375 | 29,300 | 1,375 |
| 2000-06-20 | 1,384 | 1,385 | 1,375 | 1,375 | 29,200 | 1,375 |
| 2000-06-19 | 1,390 | 1,390 | 1,376 | 1,385 | 14,700 | 1,385 |
| 2000-06-16 | 1,380 | 1,384 | 1,375 | 1,375 | 35,000 | 1,375 |
| 2000-06-15 | 1,393 | 1,393 | 1,369 | 1,375 | 68,200 | 1,375 |
| 2000-06-14 | 1,400 | 1,400 | 1,390 | 1,393 | 25,700 | 1,393 |
| 2000-06-13 | 1,410 | 1,413 | 1,390 | 1,390 | 38,800 | 1,390 |
| 2000-06-12 | 1,410 | 1,415 | 1,409 | 1,409 | 38,400 | 1,409 |
| 2000-06-09 | 1,416 | 1,420 | 1,402 | 1,410 | 28,000 | 1,410 |
| 2000-06-08 | 1,429 | 1,429 | 1,414 | 1,415 | 20,300 | 1,415 |
| 2000-06-07 | 1,420 | 1,449 | 1,418 | 1,418 | 28,400 | 1,418 |
| 2000-06-06 | 1,419 | 1,420 | 1,406 | 1,419 | 13,700 | 1,419 |
| 2000-06-05 | 1,419 | 1,420 | 1,405 | 1,406 | 12,000 | 1,406 |
| 2000-06-02 | 1,402 | 1,420 | 1,402 | 1,410 | 20,000 | 1,410 |
| 2000-06-01 | 1,405 | 1,418 | 1,405 | 1,417 | 8,300 | 1,417 |
| 2000-05-31 | 1,410 | 1,420 | 1,401 | 1,420 | 29,500 | 1,420 |
| 2000-05-30 | 1,400 | 1,415 | 1,400 | 1,407 | 19,400 | 1,407 |
| 2000-05-29 | 1,421 | 1,421 | 1,417 | 1,420 | 7,300 | 1,420 |
| 2000-05-26 | 1,420 | 1,420 | 1,383 | 1,401 | 10,400 | 1,401 |
| 2000-05-25 | 1,390 | 1,408 | 1,379 | 1,380 | 30,900 | 1,380 |
| 2000-05-24 | 1,390 | 1,430 | 1,390 | 1,396 | 15,800 | 1,396 |
| 2000-05-23 | 1,400 | 1,403 | 1,395 | 1,403 | 14,600 | 1,403 |
| 2000-05-22 | 1,445 | 1,445 | 1,395 | 1,409 | 20,000 | 1,409 |
| 2000-05-19 | 1,445 | 1,445 | 1,420 | 1,420 | 11,300 | 1,420 |
| 2000-05-18 | 1,443 | 1,449 | 1,443 | 1,447 | 3,700 | 1,447 |
| 2000-05-17 | 1,449 | 1,450 | 1,440 | 1,440 | 64,700 | 1,440 |
| 2000-05-16 | 1,411 | 1,450 | 1,411 | 1,449 | 20,500 | 1,449 |
| 2000-05-15 | 1,450 | 1,450 | 1,411 | 1,449 | 15,500 | 1,449 |
| 2000-05-12 | 1,448 | 1,450 | 1,448 | 1,450 | 24,200 | 1,450 |
| 2000-05-11 | 1,450 | 1,450 | 1,431 | 1,448 | 9,400 | 1,448 |
| 2000-05-10 | 1,403 | 1,450 | 1,403 | 1,450 | 13,300 | 1,450 |
| 2000-05-09 | 1,430 | 1,431 | 1,391 | 1,401 | 12,100 | 1,401 |
| 2000-05-08 | 1,429 | 1,431 | 1,429 | 1,430 | 6,100 | 1,430 |
| 2000-05-02 | 1,448 | 1,450 | 1,421 | 1,425 | 11,900 | 1,425 |
| 2000-05-01 | 1,430 | 1,450 | 1,409 | 1,450 | 5,100 | 1,450 |
| 2000-04-28 | 1,430 | 1,430 | 1,391 | 1,391 | 15,600 | 1,391 |
| 2000-04-27 | 1,445 | 1,450 | 1,390 | 1,390 | 22,600 | 1,390 |
| 2000-04-26 | 1,401 | 1,445 | 1,401 | 1,445 | 4,300 | 1,445 |
| 2000-04-25 | 1,410 | 1,430 | 1,399 | 1,400 | 18,300 | 1,400 |
| 2000-04-24 | 1,450 | 1,450 | 1,391 | 1,400 | 40,000 | 1,400 |
| 2000-04-21 | 1,480 | 1,489 | 1,450 | 1,450 | 3,800 | 1,450 |
| 2000-04-20 | 1,490 | 1,490 | 1,410 | 1,480 | 7,200 | 1,480 |
| 2000-04-19 | 1,489 | 1,490 | 1,478 | 1,490 | 9,300 | 1,490 |
| 2000-04-18 | 1,458 | 1,470 | 1,450 | 1,470 | 13,300 | 1,470 |
| 2000-04-17 | 1,430 | 1,480 | 1,427 | 1,450 | 13,400 | 1,450 |
| 2000-04-14 | 1,490 | 1,490 | 1,455 | 1,490 | 3,400 | 1,490 |
| 2000-04-13 | 1,489 | 1,490 | 1,430 | 1,490 | 8,700 | 1,490 |
| 2000-04-12 | 1,460 | 1,491 | 1,460 | 1,489 | 14,200 | 1,489 |
| 2000-04-11 | 1,451 | 1,482 | 1,451 | 1,460 | 4,700 | 1,460 |
| 2000-04-10 | 1,490 | 1,500 | 1,490 | 1,491 | 6,200 | 1,491 |
| 2000-04-07 | 1,499 | 1,500 | 1,490 | 1,490 | 8,200 | 1,490 |
| 2000-04-06 | 1,481 | 1,500 | 1,481 | 1,490 | 9,400 | 1,490 |
| 2000-04-05 | 1,479 | 1,482 | 1,460 | 1,470 | 9,600 | 1,470 |
| 2000-04-04 | 1,430 | 1,453 | 1,427 | 1,453 | 12,500 | 1,453 |
| 2000-04-03 | 1,450 | 1,450 | 1,441 | 1,450 | 6,200 | 1,450 |
| 2000-03-31 | 1,500 | 1,500 | 1,427 | 1,431 | 4,300 | 1,431 |
| 2000-03-30 | 1,490 | 1,490 | 1,468 | 1,469 | 7,000 | 1,469 |
| 2000-03-29 | 1,450 | 1,500 | 1,450 | 1,490 | 11,200 | 1,490 |
| 2000-03-28 | 1,401 | 1,480 | 1,385 | 1,470 | 20,700 | 1,470 |
| 2000-03-27 | 1,494 | 1,507 | 1,451 | 1,500 | 6,900 | 1,500 |
| 2000-03-24 | 1,431 | 1,461 | 1,405 | 1,414 | 5,400 | 1,414 |
| 2000-03-23 | 1,420 | 1,449 | 1,400 | 1,431 | 13,500 | 1,431 |
| 2000-03-22 | 1,430 | 1,448 | 1,420 | 1,448 | 13,500 | 1,448 |
| 2000-03-21 | 1,390 | 1,470 | 1,390 | 1,430 | 32,700 | 1,430 |
| 2000-03-17 | 1,500 | 1,510 | 1,490 | 1,490 | 34,300 | 1,490 |
| 2000-03-16 | 1,460 | 1,530 | 1,440 | 1,510 | 27,900 | 1,510 |
| 2000-03-15 | 1,400 | 1,450 | 1,398 | 1,401 | 23,400 | 1,401 |
| 2000-03-14 | 1,390 | 1,400 | 1,380 | 1,400 | 19,400 | 1,400 |
| 2000-03-13 | 1,459 | 1,459 | 1,400 | 1,429 | 13,400 | 1,429 |
| 2000-03-10 | 1,390 | 1,460 | 1,380 | 1,460 | 53,600 | 1,460 |
| 2000-03-09 | 1,391 | 1,400 | 1,390 | 1,400 | 25,800 | 1,400 |
| 2000-03-08 | 1,391 | 1,399 | 1,388 | 1,391 | 20,700 | 1,391 |
| 2000-03-07 | 1,399 | 1,402 | 1,390 | 1,390 | 28,200 | 1,390 |
| 2000-03-06 | 1,479 | 1,500 | 1,399 | 1,399 | 22,500 | 1,399 |
| 2000-03-03 | 1,499 | 1,499 | 1,469 | 1,475 | 12,100 | 1,475 |
| 2000-03-02 | 1,529 | 1,535 | 1,490 | 1,500 | 34,100 | 1,500 |
| 2000-03-01 | 1,548 | 1,551 | 1,511 | 1,540 | 49,400 | 1,540 |
| 2000-02-29 | 1,350 | 1,480 | 1,350 | 1,418 | 51,900 | 1,418 |
| 2000-02-28 | 1,438 | 1,439 | 1,350 | 1,350 | 31,600 | 1,350 |
| 2000-02-25 | 1,440 | 1,450 | 1,435 | 1,440 | 30,900 | 1,440 |
| 2000-02-24 | 1,400 | 1,440 | 1,400 | 1,426 | 28,300 | 1,426 |
| 2000-02-23 | 1,400 | 1,430 | 1,380 | 1,420 | 24,200 | 1,420 |
| 2000-02-22 | 1,410 | 1,410 | 1,320 | 1,322 | 31,600 | 1,322 |
| 2000-02-21 | 1,390 | 1,390 | 1,301 | 1,321 | 19,300 | 1,321 |
| 2000-02-18 | 1,379 | 1,400 | 1,368 | 1,375 | 39,200 | 1,375 |
| 2000-02-17 | 1,380 | 1,382 | 1,351 | 1,382 | 14,600 | 1,382 |
| 2000-02-16 | 1,322 | 1,356 | 1,259 | 1,318 | 17,900 | 1,318 |
| 2000-02-15 | 1,399 | 1,407 | 1,381 | 1,382 | 11,700 | 1,382 |
| 2000-02-14 | 1,500 | 1,500 | 1,399 | 1,399 | 14,900 | 1,399 |
| 2000-02-10 | 1,550 | 1,550 | 1,440 | 1,440 | 18,100 | 1,440 |
| 2000-02-09 | 1,550 | 1,580 | 1,530 | 1,530 | 42,000 | 1,530 |
| 2000-02-08 | 1,530 | 1,550 | 1,521 | 1,549 | 16,300 | 1,549 |
| 2000-02-07 | 1,460 | 1,530 | 1,460 | 1,521 | 25,900 | 1,521 |
| 2000-02-04 | 1,438 | 1,489 | 1,438 | 1,460 | 60,800 | 1,460 |
| 2000-02-03 | 1,435 | 1,450 | 1,420 | 1,420 | 26,600 | 1,420 |
| 2000-02-02 | 1,405 | 1,430 | 1,395 | 1,430 | 9,300 | 1,430 |
| 2000-02-01 | 1,411 | 1,430 | 1,405 | 1,405 | 15,700 | 1,405 |
| 2000-01-31 | 1,422 | 1,450 | 1,399 | 1,411 | 20,100 | 1,411 |
| 2000-01-28 | 1,430 | 1,433 | 1,422 | 1,422 | 48,200 | 1,422 |
| 2000-01-27 | 1,439 | 1,440 | 1,430 | 1,438 | 28,000 | 1,438 |
| 2000-01-26 | 1,421 | 1,441 | 1,421 | 1,438 | 41,100 | 1,438 |
| 2000-01-25 | 1,455 | 1,455 | 1,421 | 1,421 | 16,100 | 1,421 |
| 2000-01-24 | 1,440 | 1,461 | 1,440 | 1,455 | 7,300 | 1,455 |
| 2000-01-21 | 1,450 | 1,450 | 1,430 | 1,438 | 17,400 | 1,438 |
| 2000-01-20 | 1,459 | 1,459 | 1,446 | 1,450 | 25,600 | 1,450 |
| 2000-01-19 | 1,470 | 1,470 | 1,459 | 1,460 | 18,900 | 1,460 |
| 2000-01-18 | 1,500 | 1,500 | 1,451 | 1,451 | 10,100 | 1,451 |
| 2000-01-17 | 1,440 | 1,550 | 1,440 | 1,550 | 7,100 | 1,550 |
| 2000-01-14 | 1,439 | 1,439 | 1,410 | 1,439 | 8,400 | 1,439 |
| 2000-01-13 | 1,439 | 1,439 | 1,420 | 1,439 | 6,300 | 1,439 |
| 2000-01-12 | 1,459 | 1,460 | 1,426 | 1,444 | 14,500 | 1,444 |
| 2000-01-11 | 1,499 | 1,499 | 1,469 | 1,479 | 9,700 | 1,479 |
| 2000-01-07 | 1,400 | 1,499 | 1,400 | 1,499 | 6,300 | 1,499 |
| 2000-01-06 | 1,580 | 1,580 | 1,381 | 1,390 | 11,000 | 1,390 |
| 2000-01-05 | 1,598 | 1,598 | 1,370 | 1,570 | 10,700 | 1,570 |
| 2000-01-04 | 1,581 | 1,599 | 1,577 | 1,599 | 3,100 | 1,599 |
分割・併合履歴 ： [1996-12-25]1株→1.1株