6419 (株)マースグループホールディングス 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 | 3,080 | 3,270 | 3,050 | 3,270 | 8,800 | 1,635 |
| 2000-12-28 | 3,210 | 3,210 | 3,130 | 3,160 | 7,900 | 1,580 |
| 2000-12-27 | 3,280 | 3,280 | 3,170 | 3,190 | 16,300 | 1,595 |
| 2000-12-26 | 3,100 | 3,170 | 3,080 | 3,130 | 14,500 | 1,565 |
| 2000-12-25 | 3,100 | 3,100 | 3,050 | 3,080 | 16,300 | 1,540 |
| 2000-12-22 | 2,725 | 2,850 | 2,720 | 2,830 | 17,400 | 1,415 |
| 2000-12-21 | 2,730 | 2,790 | 2,720 | 2,720 | 40,400 | 1,360 |
| 2000-12-20 | 2,770 | 2,950 | 2,750 | 2,790 | 36,700 | 1,395 |
| 2000-12-19 | 3,210 | 3,250 | 3,010 | 3,020 | 21,000 | 1,510 |
| 2000-12-18 | 3,250 | 3,250 | 3,160 | 3,170 | 15,100 | 1,585 |
| 2000-12-15 | 3,300 | 3,350 | 3,250 | 3,300 | 18,500 | 1,650 |
| 2000-12-14 | 3,500 | 3,500 | 3,300 | 3,310 | 10,600 | 1,655 |
| 2000-12-13 | 3,300 | 3,500 | 3,250 | 3,500 | 44,400 | 1,750 |
| 2000-12-12 | 3,700 | 3,700 | 3,450 | 3,450 | 34,400 | 1,725 |
| 2000-12-11 | 3,700 | 3,700 | 3,600 | 3,660 | 30,000 | 1,830 |
| 2000-12-08 | 3,700 | 3,710 | 3,650 | 3,700 | 24,800 | 1,850 |
| 2000-12-07 | 3,860 | 3,860 | 3,750 | 3,750 | 12,000 | 1,875 |
| 2000-12-06 | 3,890 | 3,900 | 3,820 | 3,860 | 30,200 | 1,930 |
| 2000-12-05 | 3,800 | 3,800 | 3,750 | 3,760 | 5,400 | 1,880 |
| 2000-12-04 | 3,800 | 3,830 | 3,750 | 3,800 | 20,700 | 1,900 |
| 2000-12-01 | 3,730 | 3,800 | 3,730 | 3,800 | 38,100 | 1,900 |
| 2000-11-30 | 3,900 | 3,900 | 3,800 | 3,830 | 15,500 | 1,915 |
| 2000-11-29 | 3,980 | 3,980 | 3,900 | 3,900 | 11,700 | 1,950 |
| 2000-11-28 | 3,850 | 4,040 | 3,850 | 4,040 | 36,700 | 2,020 |
| 2000-11-27 | 3,830 | 3,850 | 3,750 | 3,850 | 21,400 | 1,925 |
| 2000-11-24 | 3,750 | 3,800 | 3,680 | 3,680 | 23,800 | 1,840 |
| 2000-11-22 | 4,030 | 4,030 | 3,700 | 3,850 | 66,100 | 1,925 |
| 2000-11-21 | 4,090 | 4,200 | 4,070 | 4,080 | 31,600 | 2,040 |
| 2000-11-20 | 4,350 | 4,400 | 4,200 | 4,290 | 40,000 | 2,145 |
| 2000-11-17 | 4,100 | 4,300 | 4,060 | 4,300 | 62,100 | 2,150 |
| 2000-11-16 | 4,120 | 4,200 | 4,050 | 4,190 | 20,800 | 2,095 |
| 2000-11-15 | 4,200 | 4,350 | 4,120 | 4,120 | 49,300 | 2,060 |
| 2000-11-14 | 3,930 | 4,160 | 3,900 | 4,160 | 25,600 | 2,080 |
| 2000-11-13 | 3,970 | 4,000 | 3,950 | 3,980 | 37,000 | 1,990 |
| 2000-11-10 | 4,250 | 4,250 | 4,080 | 4,120 | 25,400 | 2,060 |
| 2000-11-09 | 4,250 | 4,250 | 4,150 | 4,190 | 39,900 | 2,095 |
| 2000-11-08 | 4,310 | 4,380 | 4,200 | 4,240 | 52,100 | 2,120 |
| 2000-11-07 | 4,380 | 4,380 | 4,220 | 4,260 | 70,200 | 2,130 |
| 2000-11-06 | 4,400 | 4,450 | 4,320 | 4,400 | 201,700 | 2,200 |
| 2000-11-02 | 4,000 | 4,350 | 3,990 | 4,300 | 206,300 | 2,150 |
| 2000-11-01 | 3,920 | 4,050 | 3,910 | 3,980 | 68,700 | 1,990 |
| 2000-10-31 | 3,800 | 3,830 | 3,680 | 3,720 | 25,200 | 1,860 |
| 2000-10-30 | 3,970 | 4,000 | 3,800 | 3,810 | 22,100 | 1,905 |
| 2000-10-27 | 3,930 | 4,050 | 3,850 | 3,940 | 31,900 | 1,970 |
| 2000-10-26 | 3,890 | 3,980 | 3,750 | 3,930 | 37,400 | 1,965 |
| 2000-10-25 | 3,910 | 3,970 | 3,750 | 3,840 | 34,200 | 1,920 |
| 2000-10-24 | 4,000 | 4,000 | 3,900 | 3,920 | 31,200 | 1,960 |
| 2000-10-23 | 4,100 | 4,150 | 3,980 | 4,000 | 63,700 | 2,000 |
| 2000-10-20 | 4,010 | 4,090 | 3,900 | 3,980 | 110,500 | 1,990 |
| 2000-10-19 | 3,480 | 3,720 | 3,480 | 3,610 | 46,800 | 1,805 |
| 2000-10-18 | 3,640 | 3,680 | 3,510 | 3,530 | 50,700 | 1,765 |
| 2000-10-17 | 3,950 | 3,970 | 3,750 | 3,770 | 38,300 | 1,885 |
| 2000-10-16 | 4,150 | 4,150 | 3,880 | 3,960 | 82,100 | 1,980 |
| 2000-10-13 | 3,800 | 4,020 | 3,670 | 3,970 | 90,300 | 1,985 |
| 2000-10-12 | 3,880 | 4,180 | 3,870 | 3,930 | 91,000 | 1,965 |
| 2000-10-11 | 4,250 | 4,400 | 3,940 | 4,080 | 220,100 | 2,040 |
| 2000-10-10 | 4,100 | 4,350 | 4,050 | 4,350 | 475,300 | 2,175 |
| 2000-10-06 | 3,610 | 3,850 | 3,600 | 3,850 | 261,100 | 1,925 |
| 2000-10-05 | 3,290 | 3,410 | 3,250 | 3,350 | 76,700 | 1,675 |
| 2000-10-04 | 3,130 | 3,300 | 3,110 | 3,290 | 53,600 | 1,645 |
| 2000-10-03 | 3,000 | 3,170 | 3,000 | 3,130 | 26,200 | 1,565 |
| 2000-10-02 | 2,900 | 3,090 | 2,900 | 3,040 | 23,300 | 1,520 |
| 2000-09-29 | 2,900 | 2,920 | 2,900 | 2,900 | 6,400 | 1,450 |
| 2000-09-28 | 2,900 | 2,920 | 2,900 | 2,900 | 7,000 | 1,450 |
| 2000-09-27 | 2,900 | 2,930 | 2,890 | 2,900 | 18,900 | 1,450 |
| 2000-09-26 | 2,880 | 2,910 | 2,880 | 2,900 | 5,700 | 1,450 |
| 2000-09-25 | 2,900 | 2,920 | 2,880 | 2,880 | 9,800 | 1,440 |
| 2000-09-22 | 2,990 | 2,990 | 2,900 | 2,910 | 4,300 | 1,455 |
| 2000-09-21 | 2,980 | 3,030 | 2,980 | 2,990 | 13,000 | 1,495 |
| 2000-09-20 | 3,000 | 3,000 | 2,900 | 2,900 | 7,200 | 1,450 |
| 2000-09-19 | 2,940 | 2,940 | 2,865 | 2,880 | 10,800 | 1,440 |
| 2000-09-18 | 3,000 | 3,000 | 2,900 | 2,950 | 6,600 | 1,475 |
| 2000-09-14 | 3,100 | 3,110 | 3,000 | 3,050 | 10,500 | 1,525 |
| 2000-09-13 | 3,180 | 3,190 | 3,090 | 3,130 | 21,800 | 1,565 |
| 2000-09-12 | 3,020 | 3,090 | 3,000 | 3,090 | 15,300 | 1,545 |
| 2000-09-11 | 2,995 | 2,995 | 2,900 | 2,900 | 5,900 | 1,450 |
| 2000-09-08 | 2,990 | 3,020 | 2,950 | 2,990 | 12,800 | 1,495 |
| 2000-09-07 | 3,020 | 3,050 | 2,990 | 2,990 | 14,600 | 1,495 |
| 2000-09-06 | 3,010 | 3,080 | 3,000 | 3,020 | 6,300 | 1,510 |
| 2000-09-05 | 3,100 | 3,100 | 3,030 | 3,030 | 15,200 | 1,515 |
| 2000-09-04 | 3,100 | 3,100 | 3,090 | 3,090 | 9,900 | 1,545 |
| 2000-09-01 | 3,110 | 3,110 | 3,060 | 3,100 | 19,900 | 1,550 |
| 2000-08-31 | 3,100 | 3,180 | 3,100 | 3,130 | 12,800 | 1,565 |
| 2000-08-30 | 3,140 | 3,150 | 3,100 | 3,100 | 21,200 | 1,550 |
| 2000-08-29 | 3,250 | 3,250 | 3,100 | 3,150 | 19,100 | 1,575 |
| 2000-08-28 | 3,100 | 3,290 | 3,080 | 3,150 | 43,100 | 1,575 |
| 2000-08-25 | 3,100 | 3,100 | 3,010 | 3,010 | 15,800 | 1,505 |
| 2000-08-24 | 3,140 | 3,140 | 3,030 | 3,100 | 14,300 | 1,550 |
| 2000-08-23 | 3,010 | 3,090 | 3,010 | 3,050 | 10,900 | 1,525 |
| 2000-08-22 | 3,150 | 3,160 | 3,080 | 3,090 | 13,800 | 1,545 |
| 2000-08-21 | 3,250 | 3,250 | 3,200 | 3,200 | 15,400 | 1,600 |
| 2000-08-18 | 3,180 | 3,250 | 3,180 | 3,210 | 29,500 | 1,605 |
| 2000-08-17 | 3,110 | 3,130 | 3,080 | 3,130 | 11,300 | 1,565 |
| 2000-08-16 | 3,130 | 3,160 | 3,060 | 3,100 | 10,800 | 1,550 |
| 2000-08-15 | 3,290 | 3,290 | 3,160 | 3,170 | 14,000 | 1,585 |
| 2000-08-14 | 3,220 | 3,300 | 3,190 | 3,190 | 24,400 | 1,595 |
| 2000-08-11 | 3,280 | 3,280 | 3,150 | 3,190 | 35,900 | 1,595 |
| 2000-08-10 | 3,000 | 3,200 | 2,975 | 3,180 | 51,800 | 1,590 |
| 2000-08-09 | 3,000 | 3,000 | 2,900 | 2,975 | 19,300 | 1,487.50 |
| 2000-08-08 | 2,800 | 2,930 | 2,800 | 2,910 | 11,200 | 1,455 |
| 2000-08-07 | 2,885 | 2,885 | 2,755 | 2,805 | 9,800 | 1,402.50 |
| 2000-08-04 | 2,795 | 2,870 | 2,700 | 2,725 | 10,900 | 1,362.50 |
| 2000-08-03 | 2,830 | 2,830 | 2,790 | 2,795 | 14,700 | 1,397.50 |
| 2000-08-02 | 2,760 | 2,790 | 2,700 | 2,790 | 16,100 | 1,395 |
| 2000-08-01 | 2,610 | 2,840 | 2,610 | 2,755 | 20,000 | 1,377.50 |
| 2000-07-31 | 2,700 | 2,700 | 2,580 | 2,600 | 34,200 | 1,300 |
| 2000-07-28 | 2,800 | 2,810 | 2,720 | 2,720 | 28,000 | 1,360 |
| 2000-07-27 | 2,890 | 2,935 | 2,810 | 2,810 | 15,800 | 1,405 |
| 2000-07-26 | 2,985 | 3,000 | 2,890 | 2,890 | 10,700 | 1,445 |
| 2000-07-25 | 2,990 | 3,000 | 2,860 | 2,980 | 13,300 | 1,490 |
| 2000-07-24 | 3,090 | 3,090 | 2,950 | 2,990 | 14,400 | 1,495 |
| 2000-07-21 | 3,200 | 3,200 | 3,060 | 3,060 | 7,900 | 1,530 |
| 2000-07-19 | 3,050 | 3,100 | 3,030 | 3,060 | 18,400 | 1,530 |
| 2000-07-18 | 3,240 | 3,300 | 3,050 | 3,050 | 10,600 | 1,525 |
| 2000-07-17 | 3,330 | 3,360 | 3,200 | 3,220 | 6,100 | 1,610 |
| 2000-07-14 | 3,200 | 3,300 | 3,200 | 3,300 | 15,400 | 1,650 |
| 2000-07-13 | 3,300 | 3,300 | 3,200 | 3,240 | 14,800 | 1,620 |
| 2000-07-12 | 3,350 | 3,400 | 3,240 | 3,300 | 19,100 | 1,650 |
| 2000-07-11 | 3,400 | 3,400 | 3,300 | 3,350 | 17,800 | 1,675 |
| 2000-07-10 | 3,320 | 3,390 | 3,320 | 3,390 | 13,200 | 1,695 |
| 2000-07-07 | 3,230 | 3,270 | 3,210 | 3,250 | 16,300 | 1,625 |
| 2000-07-06 | 3,320 | 3,360 | 3,240 | 3,270 | 18,600 | 1,635 |
| 2000-07-05 | 3,460 | 3,480 | 3,380 | 3,400 | 18,300 | 1,700 |
| 2000-07-04 | 3,530 | 3,530 | 3,400 | 3,430 | 25,100 | 1,715 |
| 2000-07-03 | 3,500 | 3,570 | 3,470 | 3,520 | 47,300 | 1,760 |
| 2000-06-30 | 3,350 | 3,500 | 3,350 | 3,450 | 41,900 | 1,725 |
| 2000-06-29 | 3,350 | 3,400 | 3,300 | 3,400 | 32,800 | 1,700 |
| 2000-06-28 | 3,450 | 3,490 | 3,390 | 3,390 | 43,600 | 1,695 |
| 2000-06-27 | 3,490 | 3,560 | 3,410 | 3,500 | 117,800 | 1,750 |
| 2000-06-26 | 3,430 | 3,480 | 3,390 | 3,480 | 88,100 | 1,740 |
| 2000-06-23 | 3,170 | 3,380 | 3,100 | 3,380 | 80,100 | 1,690 |
| 2000-06-22 | 3,260 | 3,380 | 3,180 | 3,250 | 158,300 | 1,625 |
| 2000-06-21 | 2,990 | 3,240 | 2,910 | 3,210 | 177,200 | 1,605 |
| 2000-06-20 | 2,825 | 2,950 | 2,825 | 2,940 | 63,100 | 1,470 |
| 2000-06-19 | 2,680 | 2,750 | 2,630 | 2,750 | 33,900 | 1,375 |
| 2000-06-16 | 2,560 | 2,600 | 2,500 | 2,525 | 7,500 | 1,262.50 |
| 2000-06-15 | 2,620 | 2,680 | 2,510 | 2,510 | 11,300 | 1,255 |
| 2000-06-14 | 2,700 | 2,730 | 2,600 | 2,600 | 8,400 | 1,300 |
| 2000-06-13 | 2,700 | 2,740 | 2,650 | 2,700 | 15,600 | 1,350 |
| 2000-06-12 | 2,540 | 2,700 | 2,510 | 2,700 | 21,200 | 1,350 |
| 2000-06-09 | 2,480 | 2,500 | 2,425 | 2,500 | 13,100 | 1,250 |
| 2000-06-08 | 2,450 | 2,450 | 2,400 | 2,430 | 10,800 | 1,215 |
| 2000-06-07 | 2,420 | 2,480 | 2,420 | 2,460 | 6,500 | 1,230 |
| 2000-06-06 | 2,490 | 2,500 | 2,450 | 2,450 | 12,400 | 1,225 |
| 2000-06-05 | 2,400 | 2,505 | 2,400 | 2,490 | 15,500 | 1,245 |
| 2000-06-02 | 2,495 | 2,500 | 2,340 | 2,355 | 20,500 | 1,177.50 |
| 2000-06-01 | 2,420 | 2,520 | 2,400 | 2,455 | 12,300 | 1,227.50 |
| 2000-05-31 | 2,450 | 2,550 | 2,450 | 2,450 | 12,100 | 1,225 |
| 2000-05-30 | 2,495 | 2,500 | 2,430 | 2,450 | 7,400 | 1,225 |
| 2000-05-29 | 2,550 | 2,550 | 2,430 | 2,450 | 13,400 | 1,225 |
| 2000-05-26 | 2,500 | 2,500 | 2,410 | 2,430 | 14,300 | 1,215 |
| 2000-05-25 | 2,690 | 2,690 | 2,530 | 2,550 | 9,600 | 1,275 |
| 2000-05-24 | 2,500 | 2,500 | 2,400 | 2,490 | 15,800 | 1,245 |
| 2000-05-23 | 2,550 | 2,685 | 2,500 | 2,500 | 18,100 | 1,250 |
| 2000-05-22 | 2,690 | 2,690 | 2,510 | 2,520 | 14,000 | 1,260 |
| 2000-05-19 | 2,700 | 2,770 | 2,600 | 2,680 | 14,200 | 1,340 |
| 2000-05-18 | 2,810 | 2,820 | 2,720 | 2,740 | 16,800 | 1,370 |
| 2000-05-17 | 2,900 | 2,900 | 2,800 | 2,810 | 20,100 | 1,405 |
| 2000-05-16 | 3,090 | 3,090 | 2,900 | 2,900 | 59,800 | 1,450 |
| 2000-05-15 | 2,900 | 3,100 | 2,730 | 3,100 | 51,200 | 1,550 |
| 2000-05-12 | 2,800 | 2,850 | 2,750 | 2,840 | 18,300 | 1,420 |
| 2000-05-11 | 2,705 | 2,705 | 2,650 | 2,650 | 7,800 | 1,325 |
| 2000-05-10 | 2,830 | 2,830 | 2,695 | 2,710 | 9,900 | 1,355 |
| 2000-05-09 | 2,860 | 2,890 | 2,710 | 2,750 | 9,400 | 1,375 |
| 2000-05-08 | 2,935 | 2,980 | 2,850 | 2,860 | 17,400 | 1,430 |
| 2000-05-02 | 2,650 | 2,900 | 2,600 | 2,900 | 29,800 | 1,450 |
| 2000-05-01 | 2,785 | 2,785 | 2,690 | 2,690 | 13,000 | 1,345 |
| 2000-04-28 | 2,780 | 2,800 | 2,700 | 2,790 | 31,100 | 1,395 |
| 2000-04-27 | 2,580 | 2,795 | 2,550 | 2,780 | 44,200 | 1,390 |
| 2000-04-26 | 2,500 | 2,580 | 2,500 | 2,580 | 13,400 | 1,290 |
| 2000-04-25 | 2,590 | 2,590 | 2,495 | 2,500 | 12,600 | 1,250 |
| 2000-04-24 | 2,500 | 2,630 | 2,500 | 2,520 | 20,700 | 1,260 |
| 2000-04-21 | 2,420 | 2,490 | 2,400 | 2,450 | 13,700 | 1,225 |
| 2000-04-20 | 2,280 | 2,400 | 2,260 | 2,380 | 23,700 | 1,190 |
| 2000-04-19 | 2,150 | 2,280 | 2,150 | 2,200 | 24,200 | 1,100 |
| 2000-04-18 | 2,150 | 2,200 | 2,090 | 2,130 | 49,000 | 1,065 |
| 2000-04-17 | 1,990 | 2,100 | 1,990 | 2,010 | 39,400 | 1,005 |
| 2000-04-14 | 2,500 | 2,500 | 2,390 | 2,390 | 25,000 | 1,195 |
| 2000-04-13 | 2,635 | 2,675 | 2,500 | 2,500 | 24,900 | 1,250 |
| 2000-04-12 | 2,650 | 2,700 | 2,600 | 2,620 | 11,500 | 1,310 |
| 2000-04-11 | 2,590 | 2,620 | 2,575 | 2,580 | 8,300 | 1,290 |
| 2000-04-10 | 2,560 | 2,580 | 2,480 | 2,550 | 18,200 | 1,275 |
| 2000-04-07 | 2,520 | 2,590 | 2,500 | 2,550 | 11,700 | 1,275 |
| 2000-04-06 | 2,560 | 2,600 | 2,510 | 2,510 | 12,600 | 1,255 |
| 2000-04-05 | 2,645 | 2,650 | 2,500 | 2,600 | 13,200 | 1,300 |
| 2000-04-04 | 2,650 | 2,680 | 2,650 | 2,650 | 12,600 | 1,325 |
| 2000-04-03 | 2,650 | 2,700 | 2,600 | 2,660 | 10,100 | 1,330 |
| 2000-03-31 | 2,700 | 2,750 | 2,610 | 2,730 | 11,500 | 1,365 |
| 2000-03-30 | 2,820 | 2,830 | 2,710 | 2,740 | 9,300 | 1,370 |
| 2000-03-29 | 2,600 | 2,830 | 2,600 | 2,770 | 8,900 | 1,385 |
| 2000-03-28 | 2,555 | 2,620 | 2,550 | 2,600 | 6,100 | 1,300 |
| 2000-03-27 | 2,630 | 2,630 | 2,520 | 2,560 | 17,900 | 1,280 |
| 2000-03-24 | 2,485 | 2,600 | 2,485 | 2,520 | 30,300 | 1,260 |
| 2000-03-23 | 2,600 | 2,600 | 2,500 | 2,520 | 36,300 | 1,260 |
| 2000-03-22 | 2,640 | 2,640 | 2,600 | 2,600 | 27,300 | 1,300 |
| 2000-03-21 | 2,750 | 2,750 | 2,600 | 2,600 | 21,000 | 1,300 |
| 2000-03-17 | 2,800 | 2,840 | 2,600 | 2,650 | 33,100 | 1,325 |
| 2000-03-16 | 2,760 | 2,760 | 2,600 | 2,690 | 16,300 | 1,345 |
| 2000-03-15 | 2,475 | 2,760 | 2,460 | 2,760 | 18,000 | 1,380 |
| 2000-03-14 | 2,390 | 2,680 | 2,390 | 2,460 | 26,100 | 1,230 |
| 2000-03-13 | 2,880 | 2,940 | 2,510 | 2,510 | 43,800 | 1,255 |
| 2000-03-10 | 2,945 | 2,990 | 2,870 | 2,910 | 9,900 | 1,455 |
| 2000-03-09 | 2,900 | 2,990 | 2,860 | 2,990 | 18,800 | 1,495 |
| 2000-03-08 | 2,905 | 2,950 | 2,860 | 2,900 | 21,800 | 1,450 |
| 2000-03-07 | 3,000 | 3,010 | 2,900 | 2,905 | 19,100 | 1,452.50 |
| 2000-03-06 | 3,220 | 3,230 | 3,000 | 3,030 | 22,300 | 1,515 |
| 2000-03-03 | 3,190 | 3,350 | 3,060 | 3,080 | 42,500 | 1,540 |
| 2000-03-02 | 3,050 | 3,100 | 2,900 | 3,100 | 33,800 | 1,550 |
| 2000-03-01 | 2,900 | 3,180 | 2,840 | 2,920 | 39,500 | 1,460 |
| 2000-02-29 | 2,990 | 2,990 | 2,810 | 2,900 | 20,900 | 1,450 |
| 2000-02-28 | 3,000 | 3,100 | 2,865 | 2,900 | 22,500 | 1,450 |
| 2000-02-25 | 2,950 | 2,970 | 2,800 | 2,960 | 28,100 | 1,480 |
| 2000-02-24 | 2,850 | 3,000 | 2,800 | 2,900 | 32,500 | 1,450 |
| 2000-02-23 | 2,910 | 2,980 | 2,870 | 2,870 | 8,300 | 1,435 |
| 2000-02-22 | 3,050 | 3,050 | 2,900 | 2,930 | 23,500 | 1,465 |
| 2000-02-21 | 3,000 | 3,100 | 2,960 | 3,050 | 9,700 | 1,525 |
| 2000-02-18 | 2,965 | 3,100 | 2,950 | 3,100 | 18,400 | 1,550 |
| 2000-02-17 | 2,910 | 3,070 | 2,910 | 2,970 | 15,300 | 1,485 |
| 2000-02-16 | 3,080 | 3,080 | 2,980 | 3,050 | 17,400 | 1,525 |
| 2000-02-15 | 3,240 | 3,240 | 3,050 | 3,080 | 20,400 | 1,540 |
| 2000-02-14 | 3,250 | 3,350 | 3,170 | 3,290 | 14,400 | 1,645 |
| 2000-02-10 | 3,350 | 3,350 | 3,200 | 3,300 | 18,700 | 1,650 |
| 2000-02-09 | 3,460 | 3,480 | 3,310 | 3,310 | 13,800 | 1,655 |
| 2000-02-08 | 3,650 | 3,650 | 3,310 | 3,360 | 25,200 | 1,680 |
| 2000-02-07 | 3,360 | 3,550 | 3,360 | 3,550 | 26,500 | 1,775 |
| 2000-02-04 | 3,700 | 3,700 | 3,300 | 3,360 | 22,900 | 1,680 |
| 2000-02-03 | 3,610 | 3,610 | 3,450 | 3,500 | 26,100 | 1,750 |
| 2000-02-02 | 3,800 | 3,900 | 3,650 | 3,650 | 19,800 | 1,825 |
| 2000-02-01 | 3,930 | 4,050 | 3,600 | 3,700 | 62,000 | 1,850 |
| 2000-01-31 | 3,330 | 3,880 | 3,300 | 3,880 | 64,600 | 1,940 |
| 2000-01-28 | 3,070 | 3,380 | 3,020 | 3,380 | 43,100 | 1,690 |
| 2000-01-27 | 3,100 | 3,100 | 2,980 | 2,980 | 22,300 | 1,490 |
| 2000-01-26 | 3,050 | 3,090 | 3,000 | 3,040 | 17,200 | 1,520 |
| 2000-01-25 | 3,100 | 3,200 | 3,090 | 3,100 | 12,800 | 1,550 |
| 2000-01-24 | 3,300 | 3,400 | 3,200 | 3,200 | 16,100 | 1,600 |
| 2000-01-21 | 3,270 | 3,330 | 3,160 | 3,270 | 16,400 | 1,635 |
| 2000-01-20 | 3,400 | 3,450 | 3,200 | 3,280 | 23,900 | 1,640 |
| 2000-01-19 | 3,100 | 3,450 | 3,050 | 3,350 | 78,800 | 1,675 |
| 2000-01-18 | 3,000 | 3,050 | 2,990 | 3,030 | 30,500 | 1,515 |
| 2000-01-17 | 2,910 | 3,050 | 2,900 | 2,950 | 15,800 | 1,475 |
| 2000-01-14 | 3,200 | 3,200 | 2,930 | 2,950 | 24,900 | 1,475 |
| 2000-01-13 | 3,290 | 3,330 | 3,000 | 3,030 | 36,800 | 1,515 |
| 2000-01-12 | 2,970 | 3,240 | 2,920 | 3,180 | 47,700 | 1,590 |
| 2000-01-11 | 2,650 | 2,930 | 2,650 | 2,930 | 25,500 | 1,465 |
| 2000-01-07 | 2,600 | 2,600 | 2,400 | 2,530 | 41,200 | 1,265 |
| 2000-01-06 | 2,760 | 2,770 | 2,600 | 2,600 | 17,800 | 1,300 |
| 2000-01-05 | 2,900 | 2,900 | 2,630 | 2,800 | 16,500 | 1,400 |
| 2000-01-04 | 3,000 | 3,000 | 2,850 | 2,900 | 11,100 | 1,450 |
分割・併合履歴 ： [2004-07-27]1株→2株
