6279 (株)瑞光 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 | 996 | 1,000 | 996 | 1,000 | 10,300 | 250 |
| 2000-12-28 | 951 | 960 | 951 | 951 | 1,000 | 237.75 |
| 2000-12-27 | 971 | 980 | 960 | 960 | 4,900 | 240 |
| 2000-12-26 | 1,000 | 1,000 | 961 | 961 | 2,900 | 240.25 |
| 2000-12-25 | 968 | 990 | 950 | 961 | 6,300 | 240.25 |
| 2000-12-22 | 940 | 950 | 900 | 950 | 10,000 | 237.50 |
| 2000-12-21 | 980 | 980 | 930 | 930 | 8,800 | 232.50 |
| 2000-12-20 | 991 | 991 | 970 | 970 | 4,500 | 242.50 |
| 2000-12-19 | 990 | 1,000 | 990 | 1,000 | 2,900 | 250 |
| 2000-12-18 | 995 | 995 | 990 | 990 | 2,400 | 247.50 |
| 2000-12-15 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 250 |
| 2000-12-14 | 995 | 1,000 | 995 | 1,000 | 1,200 | 250 |
| 2000-12-13 | 986 | 990 | 986 | 990 | 1,200 | 247.50 |
| 2000-12-12 | 990 | 990 | 985 | 986 | 2,200 | 246.50 |
| 2000-12-11 | 990 | 990 | 990 | 990 | 100 | 247.50 |
| 2000-12-08 | 990 | 990 | 981 | 981 | 1,900 | 245.25 |
| 2000-12-07 | 981 | 982 | 981 | 981 | 800 | 245.25 |
| 2000-12-06 | 990 | 1,000 | 980 | 980 | 1,600 | 245 |
| 2000-12-05 | 990 | 990 | 980 | 980 | 900 | 245 |
| 2000-12-04 | 985 | 990 | 965 | 990 | 4,700 | 247.50 |
| 2000-12-01 | 971 | 975 | 960 | 962 | 9,400 | 240.50 |
| 2000-11-30 | 1,005 | 1,005 | 971 | 971 | 2,600 | 242.75 |
| 2000-11-29 | 999 | 999 | 975 | 975 | 4,000 | 243.75 |
| 2000-11-28 | 985 | 998 | 985 | 998 | 3,200 | 249.50 |
| 2000-11-27 | 975 | 975 | 975 | 975 | 600 | 243.75 |
| 2000-11-24 | 1,000 | 1,000 | 975 | 1,000 | 3,200 | 250 |
| 2000-11-22 | 980 | 1,000 | 980 | 1,000 | 500 | 250 |
| 2000-11-21 | 1,018 | 1,018 | 980 | 980 | 8,200 | 245 |
| 2000-11-20 | 1,019 | 1,019 | 1,019 | 1,019 | 200 | 254.75 |
| 2000-11-17 | 1,000 | 1,020 | 1,000 | 1,020 | 1,100 | 255 |
| 2000-11-16 | 1,000 | 1,000 | 1,000 | 1,000 | 400 | 250 |
| 2000-11-15 | 1,000 | 1,000 | 1,000 | 1,000 | 300 | 250 |
| 2000-11-14 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 250 |
| 2000-11-13 | 1,000 | 1,000 | 1,000 | 1,000 | 1,600 | 250 |
| 2000-11-10 | 1,010 | 1,010 | 1,000 | 1,000 | 3,600 | 250 |
| 2000-11-09 | 1,010 | 1,020 | 1,010 | 1,020 | 200 | 255 |
| 2000-11-08 | 1,020 | 1,030 | 1,020 | 1,030 | 700 | 257.50 |
| 2000-11-07 | 1,050 | 1,050 | 1,010 | 1,010 | 3,100 | 252.50 |
| 2000-11-06 | 1,030 | 1,030 | 1,010 | 1,010 | 1,800 | 252.50 |
| 2000-11-02 | 1,040 | 1,040 | 1,040 | 1,040 | 100 | 260 |
| 2000-11-01 | 1,010 | 1,010 | 981 | 981 | 6,000 | 245.25 |
| 2000-10-31 | 1,050 | 1,050 | 1,000 | 1,000 | 1,100 | 250 |
| 2000-10-30 | 1,060 | 1,060 | 1,060 | 1,060 | 100 | 265 |
| 2000-10-27 | 1,020 | 1,020 | 1,010 | 1,010 | 3,200 | 252.50 |
| 2000-10-26 | 1,019 | 1,019 | 975 | 975 | 600 | 243.75 |
| 2000-10-25 | 1,010 | 1,010 | 1,000 | 1,000 | 1,500 | 250 |
| 2000-10-24 | 985 | 1,019 | 985 | 1,009 | 1,000 | 252.25 |
| 2000-10-23 | 980 | 1,000 | 980 | 981 | 4,400 | 245.25 |
| 2000-10-20 | 975 | 990 | 975 | 980 | 4,600 | 245 |
| 2000-10-19 | 980 | 980 | 970 | 971 | 1,400 | 242.75 |
| 2000-10-18 | 1,000 | 1,000 | 1,000 | 1,000 | 700 | 250 |
| 2000-10-17 | 1,030 | 1,030 | 1,020 | 1,020 | 6,800 | 255 |
| 2000-10-16 | 1,020 | 1,080 | 1,020 | 1,060 | 12,300 | 265 |
| 2000-10-13 | 961 | 1,010 | 961 | 1,010 | 28,000 | 252.50 |
| 2000-10-12 | 979 | 980 | 951 | 951 | 7,500 | 237.75 |
| 2000-10-11 | 985 | 985 | 970 | 970 | 7,000 | 242.50 |
| 2000-10-10 | 995 | 995 | 985 | 985 | 5,700 | 246.25 |
| 2000-10-06 | 1,010 | 1,015 | 1,000 | 1,000 | 7,700 | 250 |
| 2000-10-05 | 1,020 | 1,023 | 1,014 | 1,014 | 6,000 | 253.50 |
| 2000-10-04 | 990 | 1,000 | 990 | 990 | 10,900 | 247.50 |
| 2000-10-03 | 995 | 997 | 990 | 990 | 9,200 | 247.50 |
| 2000-10-02 | 995 | 996 | 995 | 995 | 4,000 | 248.75 |
| 2000-09-29 | 1,000 | 1,005 | 990 | 990 | 7,900 | 247.50 |
| 2000-09-28 | 990 | 1,005 | 990 | 1,000 | 7,400 | 250 |
| 2000-09-27 | 1,000 | 1,002 | 1,000 | 1,000 | 2,900 | 250 |
| 2000-09-26 | 1,000 | 1,020 | 1,000 | 1,020 | 4,200 | 255 |
| 2000-09-25 | 1,005 | 1,020 | 1,005 | 1,020 | 4,200 | 255 |
| 2000-09-22 | 1,051 | 1,055 | 1,010 | 1,050 | 11,800 | 262.50 |
| 2000-09-21 | 1,040 | 1,061 | 1,040 | 1,060 | 3,700 | 265 |
| 2000-09-20 | 1,039 | 1,100 | 1,022 | 1,100 | 8,700 | 275 |
| 2000-09-19 | 1,000 | 1,050 | 1,000 | 1,039 | 10,300 | 259.75 |
| 2000-09-18 | 1,030 | 1,030 | 980 | 990 | 21,600 | 247.50 |
| 2000-09-14 | 1,100 | 1,100 | 1,005 | 1,030 | 7,800 | 257.50 |
| 2000-09-13 | 1,100 | 1,100 | 1,080 | 1,100 | 6,500 | 275 |
| 2000-09-12 | 1,101 | 1,101 | 1,101 | 1,101 | 900 | 275.25 |
| 2000-09-11 | 1,140 | 1,141 | 1,100 | 1,100 | 2,200 | 275 |
| 2000-09-08 | 1,141 | 1,150 | 1,141 | 1,141 | 4,200 | 285.25 |
| 2000-09-07 | 1,150 | 1,150 | 1,141 | 1,141 | 3,900 | 285.25 |
| 2000-09-06 | 1,198 | 1,198 | 1,150 | 1,150 | 7,000 | 287.50 |
| 2000-09-05 | 1,220 | 1,220 | 1,200 | 1,200 | 6,100 | 300 |
| 2000-09-04 | 1,221 | 1,221 | 1,220 | 1,220 | 800 | 305 |
| 2000-08-31 | 1,250 | 1,250 | 1,220 | 1,220 | 2,800 | 305 |
| 2000-08-30 | 1,250 | 1,250 | 1,225 | 1,225 | 3,500 | 306.25 |
| 2000-08-29 | 1,231 | 1,250 | 1,231 | 1,249 | 1,200 | 312.25 |
| 2000-08-28 | 1,308 | 1,308 | 1,225 | 1,230 | 3,500 | 307.50 |
| 2000-08-25 | 1,226 | 1,229 | 1,220 | 1,228 | 4,100 | 307 |
| 2000-08-24 | 1,220 | 1,225 | 1,220 | 1,225 | 3,400 | 306.25 |
| 2000-08-23 | 1,240 | 1,240 | 1,225 | 1,225 | 1,800 | 306.25 |
| 2000-08-22 | 1,229 | 1,240 | 1,229 | 1,240 | 2,000 | 310 |
| 2000-08-21 | 1,242 | 1,260 | 1,240 | 1,240 | 4,300 | 310 |
| 2000-08-18 | 1,241 | 1,241 | 1,220 | 1,240 | 1,900 | 310 |
| 2000-08-17 | 1,255 | 1,259 | 1,240 | 1,240 | 4,200 | 310 |
| 2000-08-16 | 1,280 | 1,280 | 1,260 | 1,260 | 2,600 | 315 |
| 2000-08-15 | 1,275 | 1,275 | 1,260 | 1,260 | 4,600 | 315 |
| 2000-08-14 | 1,280 | 1,280 | 1,275 | 1,275 | 1,600 | 318.75 |
| 2000-08-11 | 1,271 | 1,285 | 1,271 | 1,280 | 6,700 | 320 |
| 2000-08-10 | 1,271 | 1,272 | 1,266 | 1,269 | 10,000 | 317.25 |
| 2000-08-09 | 1,270 | 1,270 | 1,270 | 1,270 | 1,900 | 317.50 |
| 2000-08-08 | 1,269 | 1,280 | 1,269 | 1,269 | 2,000 | 317.25 |
| 2000-08-07 | 1,270 | 1,270 | 1,260 | 1,269 | 1,800 | 317.25 |
| 2000-08-04 | 1,260 | 1,270 | 1,260 | 1,270 | 2,000 | 317.50 |
| 2000-08-03 | 1,290 | 1,290 | 1,260 | 1,280 | 2,700 | 320 |
| 2000-08-02 | 1,298 | 1,298 | 1,290 | 1,290 | 2,900 | 322.50 |
| 2000-08-01 | 1,299 | 1,299 | 1,280 | 1,290 | 3,100 | 322.50 |
| 2000-07-31 | 1,300 | 1,300 | 1,290 | 1,300 | 8,800 | 325 |
| 2000-07-28 | 1,300 | 1,300 | 1,300 | 1,300 | 4,200 | 325 |
| 2000-07-27 | 1,322 | 1,325 | 1,322 | 1,322 | 1,500 | 330.50 |
| 2000-07-26 | 1,320 | 1,330 | 1,310 | 1,310 | 1,900 | 327.50 |
| 2000-07-25 | 1,300 | 1,370 | 1,300 | 1,310 | 6,100 | 327.50 |
| 2000-07-24 | 1,400 | 1,400 | 1,370 | 1,380 | 22,900 | 345 |
| 2000-07-21 | 1,410 | 1,410 | 1,400 | 1,410 | 4,200 | 352.50 |
| 2000-07-19 | 1,410 | 1,410 | 1,400 | 1,400 | 2,200 | 350 |
| 2000-07-18 | 1,430 | 1,430 | 1,421 | 1,421 | 400 | 355.25 |
| 2000-07-17 | 1,411 | 1,500 | 1,411 | 1,500 | 1,500 | 375 |
| 2000-07-14 | 1,411 | 1,420 | 1,411 | 1,411 | 2,000 | 352.75 |
| 2000-07-13 | 1,432 | 1,432 | 1,411 | 1,411 | 5,100 | 352.75 |
| 2000-07-12 | 1,490 | 1,490 | 1,450 | 1,450 | 4,100 | 362.50 |
| 2000-07-11 | 1,490 | 1,490 | 1,460 | 1,490 | 6,500 | 372.50 |
| 2000-07-10 | 1,490 | 1,490 | 1,460 | 1,460 | 3,900 | 365 |
| 2000-07-07 | 1,420 | 1,500 | 1,420 | 1,430 | 3,500 | 357.50 |
| 2000-07-06 | 1,381 | 1,400 | 1,381 | 1,400 | 1,600 | 350 |
| 2000-07-05 | 1,365 | 1,420 | 1,365 | 1,380 | 2,300 | 345 |
| 2000-07-04 | 1,381 | 1,381 | 1,380 | 1,380 | 3,200 | 345 |
| 2000-07-03 | 1,370 | 1,380 | 1,370 | 1,380 | 4,800 | 345 |
| 2000-06-30 | 1,370 | 1,370 | 1,350 | 1,370 | 7,800 | 342.50 |
| 2000-06-29 | 1,398 | 1,398 | 1,360 | 1,360 | 1,500 | 340 |
| 2000-06-28 | 1,360 | 1,360 | 1,360 | 1,360 | 600 | 340 |
| 2000-06-27 | 1,350 | 1,350 | 1,330 | 1,350 | 3,600 | 337.50 |
| 2000-06-26 | 1,400 | 1,400 | 1,400 | 1,400 | 800 | 350 |
| 2000-06-23 | 1,380 | 1,380 | 1,380 | 1,380 | 500 | 345 |
| 2000-06-22 | 1,400 | 1,400 | 1,400 | 1,400 | 1,600 | 350 |
| 2000-06-21 | 1,330 | 1,350 | 1,330 | 1,350 | 600 | 337.50 |
| 2000-06-20 | 1,380 | 1,380 | 1,330 | 1,350 | 3,800 | 337.50 |
| 2000-06-19 | 1,399 | 1,400 | 1,390 | 1,390 | 1,400 | 347.50 |
| 2000-06-16 | 1,390 | 1,390 | 1,390 | 1,390 | 1,800 | 347.50 |
| 2000-06-15 | 1,390 | 1,390 | 1,380 | 1,380 | 500 | 345 |
| 2000-06-14 | 1,399 | 1,399 | 1,390 | 1,390 | 1,100 | 347.50 |
| 2000-06-13 | 1,400 | 1,400 | 1,400 | 1,400 | 1,200 | 350 |
| 2000-06-12 | 1,390 | 1,390 | 1,390 | 1,390 | 500 | 347.50 |
| 2000-06-09 | 1,400 | 1,400 | 1,388 | 1,388 | 300 | 347 |
| 2000-06-08 | 1,380 | 1,400 | 1,380 | 1,400 | 2,600 | 350 |
| 2000-06-07 | 1,385 | 1,385 | 1,380 | 1,380 | 700 | 345 |
| 2000-06-06 | 1,350 | 1,388 | 1,340 | 1,386 | 1,300 | 346.50 |
| 2000-06-05 | 1,330 | 1,360 | 1,330 | 1,340 | 8,500 | 335 |
| 2000-06-02 | 1,379 | 1,399 | 1,331 | 1,340 | 1,600 | 335 |
| 2000-06-01 | 1,399 | 1,399 | 1,399 | 1,399 | 600 | 349.75 |
| 2000-05-31 | 1,420 | 1,420 | 1,420 | 1,420 | 2,500 | 355 |
| 2000-05-30 | 1,340 | 1,350 | 1,340 | 1,340 | 2,500 | 335 |
| 2000-05-29 | 1,330 | 1,330 | 1,330 | 1,330 | 500 | 332.50 |
| 2000-05-26 | 1,360 | 1,360 | 1,320 | 1,330 | 2,900 | 332.50 |
| 2000-05-25 | 1,350 | 1,360 | 1,350 | 1,350 | 1,300 | 337.50 |
| 2000-05-24 | 1,420 | 1,420 | 1,320 | 1,400 | 2,500 | 350 |
| 2000-05-23 | 1,428 | 1,428 | 1,428 | 1,428 | 200 | 357 |
| 2000-05-22 | 1,430 | 1,430 | 1,300 | 1,400 | 2,200 | 350 |
| 2000-05-19 | 1,432 | 1,433 | 1,432 | 1,432 | 4,500 | 358 |
| 2000-05-18 | 1,451 | 1,451 | 1,400 | 1,430 | 4,800 | 357.50 |
| 2000-05-17 | 1,440 | 1,470 | 1,439 | 1,470 | 5,500 | 367.50 |
| 2000-05-16 | 1,415 | 1,415 | 1,400 | 1,415 | 2,500 | 353.75 |
| 2000-05-15 | 1,352 | 1,395 | 1,352 | 1,395 | 800 | 348.75 |
| 2000-05-12 | 1,327 | 1,350 | 1,327 | 1,350 | 1,600 | 337.50 |
| 2000-05-11 | 1,340 | 1,340 | 1,325 | 1,326 | 1,800 | 331.50 |
| 2000-05-10 | 1,349 | 1,395 | 1,340 | 1,340 | 3,500 | 335 |
| 2000-05-09 | 1,350 | 1,350 | 1,340 | 1,349 | 1,400 | 337.25 |
| 2000-05-08 | 1,300 | 1,310 | 1,300 | 1,305 | 5,100 | 326.25 |
| 2000-05-02 | 1,300 | 1,300 | 1,290 | 1,290 | 5,200 | 322.50 |
| 2000-05-01 | 1,300 | 1,300 | 1,300 | 1,300 | 7,500 | 325 |
| 2000-04-28 | 1,300 | 1,300 | 1,290 | 1,300 | 4,500 | 325 |
| 2000-04-27 | 1,290 | 1,300 | 1,290 | 1,300 | 3,000 | 325 |
| 2000-04-26 | 1,300 | 1,300 | 1,290 | 1,290 | 8,200 | 322.50 |
| 2000-04-25 | 1,300 | 1,300 | 1,300 | 1,300 | 23,200 | 325 |
| 2000-04-24 | 1,280 | 1,300 | 1,280 | 1,280 | 2,700 | 320 |
| 2000-04-21 | 1,320 | 1,320 | 1,270 | 1,300 | 6,800 | 325 |
| 2000-04-20 | 1,340 | 1,350 | 1,340 | 1,340 | 2,200 | 335 |
| 2000-04-19 | 1,310 | 1,350 | 1,270 | 1,350 | 3,300 | 337.50 |
| 2000-04-18 | 1,340 | 1,340 | 1,271 | 1,300 | 3,500 | 325 |
| 2000-04-17 | 1,330 | 1,330 | 1,200 | 1,260 | 7,300 | 315 |
| 2000-04-14 | 1,330 | 1,330 | 1,320 | 1,330 | 2,700 | 332.50 |
| 2000-04-13 | 1,330 | 1,330 | 1,301 | 1,310 | 4,000 | 327.50 |
| 2000-04-12 | 1,330 | 1,390 | 1,311 | 1,330 | 5,800 | 332.50 |
| 2000-04-11 | 1,370 | 1,400 | 1,360 | 1,390 | 12,500 | 347.50 |
| 2000-04-10 | 1,400 | 1,400 | 1,380 | 1,390 | 4,500 | 347.50 |
| 2000-04-07 | 1,410 | 1,420 | 1,400 | 1,400 | 18,200 | 350 |
| 2000-04-06 | 1,400 | 1,420 | 1,400 | 1,410 | 3,600 | 352.50 |
| 2000-04-05 | 1,449 | 1,479 | 1,400 | 1,479 | 9,900 | 369.75 |
| 2000-04-04 | 1,520 | 1,520 | 1,515 | 1,515 | 1,700 | 378.75 |
| 2000-04-03 | 1,570 | 1,570 | 1,570 | 1,570 | 200 | 392.50 |
| 2000-03-31 | 1,590 | 1,590 | 1,590 | 1,590 | 1,700 | 397.50 |
| 2000-03-30 | 1,590 | 1,599 | 1,560 | 1,590 | 3,500 | 397.50 |
| 2000-03-29 | 1,600 | 1,600 | 1,515 | 1,590 | 1,400 | 397.50 |
| 2000-03-28 | 1,600 | 1,600 | 1,599 | 1,599 | 3,600 | 399.75 |
| 2000-03-27 | 1,633 | 1,664 | 1,630 | 1,650 | 3,500 | 412.50 |
| 2000-03-24 | 1,610 | 1,650 | 1,560 | 1,560 | 3,700 | 390 |
| 2000-03-23 | 1,570 | 1,610 | 1,515 | 1,610 | 6,000 | 402.50 |
| 2000-03-22 | 1,490 | 1,530 | 1,490 | 1,510 | 4,300 | 377.50 |
| 2000-03-21 | 1,420 | 1,480 | 1,420 | 1,470 | 4,000 | 367.50 |
| 2000-03-17 | 1,310 | 1,420 | 1,310 | 1,410 | 7,100 | 352.50 |
| 2000-03-16 | 1,280 | 1,330 | 1,280 | 1,300 | 3,800 | 325 |
| 2000-03-15 | 1,220 | 1,317 | 1,220 | 1,280 | 3,900 | 320 |
| 2000-03-14 | 1,204 | 1,260 | 1,204 | 1,219 | 15,600 | 304.75 |
| 2000-03-13 | 1,391 | 1,391 | 1,251 | 1,264 | 11,000 | 316 |
| 2000-03-10 | 1,380 | 1,450 | 1,380 | 1,440 | 1,900 | 360 |
| 2000-03-09 | 1,400 | 1,440 | 1,394 | 1,440 | 2,600 | 360 |
| 2000-03-08 | 1,500 | 1,500 | 1,480 | 1,480 | 2,400 | 370 |
| 2000-03-07 | 1,500 | 1,510 | 1,500 | 1,500 | 2,200 | 375 |
| 2000-03-06 | 1,500 | 1,600 | 1,500 | 1,530 | 9,000 | 382.50 |
| 2000-03-03 | 1,519 | 1,520 | 1,500 | 1,500 | 3,300 | 375 |
| 2000-03-02 | 1,540 | 1,550 | 1,500 | 1,520 | 8,400 | 380 |
| 2000-03-01 | 1,550 | 1,550 | 1,526 | 1,530 | 4,000 | 382.50 |
| 2000-02-29 | 1,550 | 1,550 | 1,535 | 1,540 | 3,200 | 385 |
| 2000-02-28 | 1,540 | 1,550 | 1,535 | 1,535 | 3,800 | 383.75 |
| 2000-02-25 | 1,525 | 1,550 | 1,525 | 1,530 | 7,700 | 382.50 |
| 2000-02-24 | 1,550 | 1,550 | 1,525 | 1,525 | 6,300 | 381.25 |
| 2000-02-23 | 1,550 | 1,550 | 1,540 | 1,550 | 8,100 | 387.50 |
| 2000-02-22 | 1,535 | 1,550 | 1,535 | 1,550 | 800 | 387.50 |
| 2000-02-21 | 1,615 | 1,615 | 1,530 | 1,535 | 2,100 | 383.75 |
| 2000-02-18 | 1,520 | 1,525 | 1,520 | 1,525 | 300 | 381.25 |
| 2000-02-17 | 1,590 | 1,630 | 1,520 | 1,520 | 13,800 | 380 |
| 2000-02-16 | 1,740 | 1,740 | 1,590 | 1,590 | 2,500 | 397.50 |
| 2000-02-15 | 1,619 | 1,760 | 1,600 | 1,760 | 16,300 | 440 |
| 2000-02-14 | 1,505 | 1,599 | 1,505 | 1,599 | 11,600 | 399.75 |
| 2000-02-10 | 1,590 | 1,590 | 1,500 | 1,501 | 6,700 | 375.25 |
| 2000-02-09 | 1,621 | 1,690 | 1,600 | 1,600 | 17,500 | 400 |
| 2000-02-08 | 1,800 | 1,800 | 1,590 | 1,620 | 4,200 | 405 |
| 2000-02-07 | 1,700 | 1,720 | 1,700 | 1,710 | 2,400 | 427.50 |
| 2000-02-04 | 1,750 | 1,750 | 1,750 | 1,750 | 4,800 | 437.50 |
| 2000-02-03 | 1,800 | 1,800 | 1,760 | 1,760 | 11,800 | 440 |
| 2000-02-02 | 1,800 | 1,800 | 1,770 | 1,800 | 7,200 | 450 |
| 2000-02-01 | 1,800 | 1,800 | 1,760 | 1,800 | 3,200 | 450 |
| 2000-01-31 | 1,800 | 1,800 | 1,765 | 1,765 | 3,400 | 441.25 |
| 2000-01-28 | 1,800 | 1,800 | 1,780 | 1,800 | 2,200 | 450 |
| 2000-01-27 | 1,833 | 1,833 | 1,760 | 1,800 | 5,600 | 450 |
| 2000-01-26 | 1,831 | 1,870 | 1,831 | 1,833 | 900 | 458.25 |
| 2000-01-25 | 1,830 | 1,850 | 1,830 | 1,850 | 300 | 462.50 |
| 2000-01-24 | 1,900 | 1,900 | 1,830 | 1,830 | 1,900 | 457.50 |
| 2000-01-21 | 1,900 | 1,900 | 1,850 | 1,850 | 1,100 | 462.50 |
| 2000-01-20 | 1,900 | 1,900 | 1,900 | 1,900 | 800 | 475 |
| 2000-01-19 | 1,900 | 1,900 | 1,900 | 1,900 | 400 | 475 |
| 2000-01-18 | 1,910 | 1,950 | 1,900 | 1,920 | 1,600 | 480 |
| 2000-01-17 | 1,800 | 1,900 | 1,800 | 1,900 | 1,500 | 475 |
| 2000-01-14 | 1,900 | 1,910 | 1,900 | 1,900 | 2,200 | 475 |
| 2000-01-13 | 1,900 | 1,900 | 1,900 | 1,900 | 100 | 475 |
| 2000-01-12 | 1,800 | 1,900 | 1,800 | 1,900 | 500 | 475 |
| 2000-01-11 | 1,770 | 1,800 | 1,770 | 1,800 | 2,100 | 450 |
| 2000-01-07 | 1,810 | 1,810 | 1,750 | 1,750 | 2,200 | 437.50 |
| 2000-01-06 | 1,810 | 1,810 | 1,800 | 1,800 | 7,700 | 450 |
| 2000-01-05 | 1,928 | 1,928 | 1,800 | 1,810 | 6,900 | 452.50 |
| 2000-01-04 | 1,930 | 1,951 | 1,928 | 1,928 | 5,800 | 482 |
分割・併合履歴 ： [2020-08-19]1株→4株 [1990-02-15]1株→1.2株
