6425 (株)ユニバーサルエンターテインメント 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 | 3,900 | 4,100 | 3,610 | 3,980 | 73,900 | 3,980 |
| 2000-12-28 | 4,400 | 4,420 | 3,920 | 3,950 | 97,100 | 3,950 |
| 2000-12-27 | 4,430 | 4,430 | 4,350 | 4,420 | 9,500 | 4,420 |
| 2000-12-26 | 4,450 | 4,460 | 4,400 | 4,430 | 14,700 | 4,430 |
| 2000-12-25 | 4,430 | 4,480 | 4,380 | 4,400 | 24,400 | 4,400 |
| 2000-12-22 | 4,460 | 4,490 | 4,320 | 4,330 | 26,800 | 4,330 |
| 2000-12-21 | 4,690 | 4,690 | 4,400 | 4,450 | 29,900 | 4,450 |
| 2000-12-20 | 4,920 | 4,920 | 4,750 | 4,750 | 15,800 | 4,750 |
| 2000-12-19 | 5,100 | 5,100 | 4,950 | 4,950 | 8,900 | 4,950 |
| 2000-12-18 | 5,150 | 5,150 | 5,030 | 5,100 | 6,900 | 5,100 |
| 2000-12-15 | 5,260 | 5,260 | 5,190 | 5,210 | 8,000 | 5,210 |
| 2000-12-14 | 5,270 | 5,270 | 5,200 | 5,250 | 7,700 | 5,250 |
| 2000-12-13 | 5,270 | 5,280 | 5,170 | 5,250 | 9,200 | 5,250 |
| 2000-12-12 | 5,500 | 5,500 | 5,200 | 5,270 | 30,400 | 5,270 |
| 2000-12-11 | 5,090 | 5,200 | 5,090 | 5,100 | 19,200 | 5,100 |
| 2000-12-08 | 5,170 | 5,170 | 4,970 | 5,000 | 46,000 | 5,000 |
| 2000-12-07 | 5,180 | 5,190 | 5,100 | 5,170 | 9,100 | 5,170 |
| 2000-12-06 | 5,390 | 5,390 | 5,170 | 5,300 | 25,900 | 5,300 |
| 2000-12-05 | 5,000 | 5,250 | 4,950 | 5,100 | 48,600 | 5,100 |
| 2000-12-04 | 4,900 | 4,950 | 4,800 | 4,850 | 31,300 | 4,850 |
| 2000-12-01 | 4,800 | 4,800 | 4,700 | 4,800 | 41,300 | 4,800 |
| 2000-11-30 | 5,000 | 5,010 | 4,830 | 4,900 | 36,400 | 4,900 |
| 2000-11-29 | 5,300 | 5,300 | 5,000 | 5,050 | 28,900 | 5,050 |
| 2000-11-28 | 5,400 | 5,490 | 5,300 | 5,360 | 29,600 | 5,360 |
| 2000-11-27 | 5,300 | 5,300 | 5,200 | 5,300 | 56,700 | 5,300 |
| 2000-11-24 | 5,000 | 5,000 | 4,800 | 4,800 | 101,500 | 4,800 |
| 2000-11-22 | 6,000 | 6,000 | 5,800 | 5,800 | 7,700 | 5,800 |
| 2000-11-21 | 6,090 | 6,090 | 5,910 | 6,000 | 8,400 | 6,000 |
| 2000-11-20 | 6,250 | 6,250 | 6,100 | 6,200 | 3,000 | 6,200 |
| 2000-11-17 | 6,200 | 6,250 | 6,010 | 6,250 | 7,800 | 6,250 |
| 2000-11-16 | 6,260 | 6,270 | 6,080 | 6,140 | 9,200 | 6,140 |
| 2000-11-15 | 6,350 | 6,400 | 6,250 | 6,260 | 7,800 | 6,260 |
| 2000-11-14 | 6,190 | 6,300 | 6,150 | 6,300 | 11,300 | 6,300 |
| 2000-11-13 | 6,490 | 6,490 | 6,100 | 6,300 | 10,400 | 6,300 |
| 2000-11-10 | 6,800 | 6,800 | 6,600 | 6,610 | 14,700 | 6,610 |
| 2000-11-09 | 6,840 | 6,840 | 6,750 | 6,800 | 19,800 | 6,800 |
| 2000-11-08 | 6,980 | 6,980 | 6,730 | 6,850 | 54,000 | 6,850 |
| 2000-11-07 | 6,500 | 7,200 | 6,500 | 6,880 | 82,200 | 6,880 |
| 2000-11-06 | 6,450 | 6,470 | 6,300 | 6,350 | 14,100 | 6,350 |
| 2000-11-02 | 6,100 | 6,400 | 6,050 | 6,350 | 29,000 | 6,350 |
| 2000-11-01 | 5,920 | 6,050 | 5,920 | 6,040 | 14,200 | 6,040 |
| 2000-10-31 | 5,850 | 5,950 | 5,800 | 5,920 | 10,600 | 5,920 |
| 2000-10-30 | 6,000 | 6,050 | 5,750 | 5,800 | 8,900 | 5,800 |
| 2000-10-27 | 5,820 | 6,100 | 5,810 | 6,000 | 12,200 | 6,000 |
| 2000-10-26 | 5,900 | 5,900 | 5,750 | 5,760 | 8,600 | 5,760 |
| 2000-10-25 | 5,800 | 5,860 | 5,800 | 5,800 | 5,800 | 5,800 |
| 2000-10-24 | 5,810 | 5,940 | 5,700 | 5,800 | 18,700 | 5,800 |
| 2000-10-23 | 6,100 | 6,200 | 5,950 | 6,000 | 14,500 | 6,000 |
| 2000-10-20 | 6,250 | 6,250 | 6,000 | 6,100 | 17,300 | 6,100 |
| 2000-10-19 | 5,700 | 6,250 | 5,700 | 6,000 | 33,200 | 6,000 |
| 2000-10-18 | 5,900 | 5,900 | 5,630 | 5,640 | 19,000 | 5,640 |
| 2000-10-17 | 6,180 | 6,200 | 5,980 | 6,000 | 11,200 | 6,000 |
| 2000-10-16 | 5,900 | 6,200 | 5,900 | 6,080 | 16,300 | 6,080 |
| 2000-10-13 | 5,600 | 5,800 | 5,500 | 5,800 | 51,200 | 5,800 |
| 2000-10-12 | 5,850 | 5,850 | 5,700 | 5,740 | 30,600 | 5,740 |
| 2000-10-11 | 5,980 | 5,990 | 5,900 | 5,950 | 14,700 | 5,950 |
| 2000-10-10 | 6,100 | 6,100 | 5,960 | 6,000 | 14,300 | 6,000 |
| 2000-10-06 | 5,980 | 6,200 | 5,980 | 6,150 | 19,100 | 6,150 |
| 2000-10-05 | 6,110 | 6,150 | 5,950 | 5,980 | 38,100 | 5,980 |
| 2000-10-04 | 6,280 | 6,330 | 6,150 | 6,170 | 21,800 | 6,170 |
| 2000-10-03 | 6,300 | 6,400 | 6,280 | 6,280 | 10,800 | 6,280 |
| 2000-10-02 | 6,300 | 6,320 | 6,210 | 6,300 | 8,700 | 6,300 |
| 2000-09-29 | 6,240 | 6,500 | 6,240 | 6,500 | 7,900 | 6,500 |
| 2000-09-28 | 6,280 | 6,300 | 6,210 | 6,210 | 10,200 | 6,210 |
| 2000-09-27 | 6,350 | 6,350 | 6,280 | 6,280 | 10,200 | 6,280 |
| 2000-09-26 | 6,310 | 6,400 | 6,300 | 6,350 | 9,500 | 6,350 |
| 2000-09-25 | 6,310 | 6,400 | 6,280 | 6,310 | 23,100 | 6,310 |
| 2000-09-22 | 6,340 | 6,340 | 6,290 | 6,310 | 35,000 | 6,310 |
| 2000-09-21 | 6,400 | 6,400 | 6,300 | 6,340 | 40,700 | 6,340 |
| 2000-09-20 | 6,500 | 6,500 | 6,360 | 6,400 | 44,100 | 6,400 |
| 2000-09-19 | 6,560 | 6,600 | 6,450 | 6,500 | 20,000 | 6,500 |
| 2000-09-18 | 6,700 | 6,700 | 6,550 | 6,580 | 11,800 | 6,580 |
| 2000-09-14 | 6,500 | 6,700 | 6,500 | 6,650 | 15,300 | 6,650 |
| 2000-09-13 | 6,550 | 6,550 | 6,300 | 6,500 | 35,700 | 6,500 |
| 2000-09-12 | 6,700 | 6,700 | 6,510 | 6,550 | 25,300 | 6,550 |
| 2000-09-11 | 6,810 | 6,820 | 6,700 | 6,710 | 11,700 | 6,710 |
| 2000-09-08 | 6,990 | 7,000 | 6,800 | 6,800 | 22,500 | 6,800 |
| 2000-09-07 | 6,950 | 7,000 | 6,880 | 7,000 | 12,900 | 7,000 |
| 2000-09-06 | 6,890 | 6,950 | 6,860 | 6,900 | 10,500 | 6,900 |
| 2000-09-05 | 6,970 | 6,990 | 6,880 | 6,880 | 12,400 | 6,880 |
| 2000-09-04 | 6,880 | 6,990 | 6,850 | 6,990 | 8,700 | 6,990 |
| 2000-09-01 | 6,990 | 6,990 | 6,870 | 6,880 | 20,000 | 6,880 |
| 2000-08-31 | 7,020 | 7,020 | 6,930 | 6,990 | 16,900 | 6,990 |
| 2000-08-30 | 7,100 | 7,140 | 7,050 | 7,060 | 5,500 | 7,060 |
| 2000-08-29 | 7,300 | 7,300 | 7,100 | 7,100 | 7,500 | 7,100 |
| 2000-08-28 | 7,300 | 7,340 | 7,200 | 7,310 | 42,000 | 7,310 |
| 2000-08-25 | 7,300 | 7,340 | 7,200 | 7,340 | 14,600 | 7,340 |
| 2000-08-24 | 7,310 | 7,380 | 7,300 | 7,350 | 28,200 | 7,350 |
| 2000-08-23 | 7,350 | 7,360 | 7,300 | 7,350 | 15,500 | 7,350 |
| 2000-08-22 | 7,400 | 7,400 | 7,350 | 7,390 | 12,000 | 7,390 |
| 2000-08-21 | 7,400 | 7,450 | 7,300 | 7,300 | 24,100 | 7,300 |
| 2000-08-18 | 7,310 | 7,430 | 7,300 | 7,390 | 11,800 | 7,390 |
| 2000-08-17 | 7,300 | 7,320 | 7,250 | 7,320 | 18,900 | 7,320 |
| 2000-08-16 | 7,270 | 7,320 | 7,200 | 7,300 | 16,800 | 7,300 |
| 2000-08-15 | 7,310 | 7,310 | 7,200 | 7,270 | 6,800 | 7,270 |
| 2000-08-14 | 7,380 | 7,440 | 7,380 | 7,440 | 26,200 | 7,440 |
| 2000-08-11 | 7,450 | 7,500 | 7,350 | 7,380 | 13,500 | 7,380 |
| 2000-08-10 | 7,300 | 7,450 | 7,250 | 7,450 | 8,700 | 7,450 |
| 2000-08-09 | 7,500 | 7,500 | 7,250 | 7,300 | 14,200 | 7,300 |
| 2000-08-08 | 7,390 | 7,450 | 7,250 | 7,450 | 13,800 | 7,450 |
| 2000-08-07 | 7,060 | 7,100 | 6,980 | 7,000 | 16,300 | 7,000 |
| 2000-08-04 | 7,400 | 7,400 | 7,000 | 7,160 | 17,700 | 7,160 |
| 2000-08-03 | 7,400 | 7,500 | 7,300 | 7,370 | 21,100 | 7,370 |
| 2000-08-02 | 7,090 | 7,300 | 7,030 | 7,300 | 17,300 | 7,300 |
| 2000-08-01 | 6,980 | 7,250 | 6,980 | 7,000 | 33,200 | 7,000 |
| 2000-07-31 | 6,790 | 6,930 | 6,600 | 6,880 | 26,400 | 6,880 |
| 2000-07-28 | 7,260 | 7,270 | 6,500 | 6,930 | 76,900 | 6,930 |
| 2000-07-27 | 7,500 | 7,500 | 7,100 | 7,250 | 30,100 | 7,250 |
| 2000-07-26 | 7,700 | 7,710 | 7,500 | 7,520 | 29,200 | 7,520 |
| 2000-07-25 | 7,890 | 7,900 | 7,620 | 7,700 | 18,900 | 7,700 |
| 2000-07-24 | 8,060 | 8,060 | 7,910 | 7,910 | 8,100 | 7,910 |
| 2000-07-21 | 8,100 | 8,120 | 8,000 | 8,060 | 19,400 | 8,060 |
| 2000-07-19 | 8,300 | 8,300 | 8,000 | 8,100 | 26,800 | 8,100 |
| 2000-07-18 | 8,510 | 8,510 | 8,350 | 8,350 | 24,800 | 8,350 |
| 2000-07-17 | 8,690 | 8,690 | 8,500 | 8,520 | 26,000 | 8,520 |
| 2000-07-14 | 8,650 | 8,690 | 8,520 | 8,600 | 25,000 | 8,600 |
| 2000-07-13 | 8,900 | 8,900 | 8,650 | 8,720 | 25,400 | 8,720 |
| 2000-07-12 | 8,760 | 8,940 | 8,760 | 8,850 | 31,800 | 8,850 |
| 2000-07-11 | 8,900 | 8,900 | 8,700 | 8,720 | 37,100 | 8,720 |
| 2000-07-10 | 9,160 | 9,190 | 8,940 | 9,000 | 66,000 | 9,000 |
| 2000-07-07 | 9,100 | 9,140 | 9,060 | 9,060 | 27,600 | 9,060 |
| 2000-07-06 | 9,200 | 9,200 | 9,050 | 9,140 | 70,100 | 9,140 |
| 2000-07-05 | 9,050 | 9,360 | 9,050 | 9,300 | 47,000 | 9,300 |
| 2000-07-04 | 9,620 | 9,640 | 9,200 | 9,550 | 69,500 | 9,550 |
| 2000-07-03 | 9,180 | 9,740 | 9,100 | 9,650 | 169,500 | 9,650 |
| 2000-06-30 | 8,890 | 9,200 | 8,730 | 9,000 | 99,900 | 9,000 |
| 2000-06-29 | 8,650 | 8,950 | 8,600 | 8,930 | 57,800 | 8,930 |
| 2000-06-28 | 8,600 | 8,700 | 8,500 | 8,600 | 19,800 | 8,600 |
| 2000-06-27 | 8,620 | 8,800 | 8,450 | 8,600 | 17,000 | 8,600 |
| 2000-06-26 | 8,580 | 8,650 | 8,500 | 8,590 | 18,300 | 8,590 |
| 2000-06-23 | 8,700 | 8,730 | 8,500 | 8,600 | 25,800 | 8,600 |
| 2000-06-22 | 8,740 | 8,940 | 8,700 | 8,800 | 41,700 | 8,800 |
| 2000-06-21 | 8,800 | 8,850 | 8,650 | 8,740 | 36,800 | 8,740 |
| 2000-06-20 | 8,750 | 8,860 | 8,550 | 8,750 | 33,000 | 8,750 |
| 2000-06-19 | 8,590 | 8,650 | 8,400 | 8,650 | 37,800 | 8,650 |
| 2000-06-16 | 8,870 | 8,870 | 8,550 | 8,620 | 78,700 | 8,620 |
| 2000-06-15 | 8,520 | 9,100 | 8,490 | 8,850 | 275,600 | 8,850 |
| 2000-06-14 | 8,000 | 8,450 | 8,000 | 8,450 | 246,500 | 8,450 |
| 2000-06-13 | 7,950 | 8,150 | 7,950 | 8,000 | 87,900 | 8,000 |
| 2000-06-12 | 7,960 | 7,960 | 7,900 | 7,900 | 13,000 | 7,900 |
| 2000-06-09 | 7,900 | 7,980 | 7,860 | 7,970 | 34,400 | 7,970 |
| 2000-06-08 | 7,890 | 7,930 | 7,860 | 7,920 | 31,000 | 7,920 |
| 2000-06-07 | 7,830 | 7,850 | 7,750 | 7,850 | 16,900 | 7,850 |
| 2000-06-06 | 7,920 | 7,930 | 7,700 | 7,830 | 21,100 | 7,830 |
| 2000-06-05 | 7,800 | 7,950 | 7,700 | 7,930 | 37,600 | 7,930 |
| 2000-06-02 | 7,600 | 7,840 | 7,600 | 7,800 | 47,800 | 7,800 |
| 2000-06-01 | 7,500 | 7,550 | 7,390 | 7,500 | 23,300 | 7,500 |
| 2000-05-31 | 7,900 | 7,950 | 7,550 | 7,640 | 18,600 | 7,640 |
| 2000-05-30 | 8,000 | 8,000 | 7,700 | 7,900 | 35,600 | 7,900 |
| 2000-05-29 | 8,080 | 8,280 | 7,890 | 7,900 | 82,100 | 7,900 |
| 2000-05-26 | 7,600 | 7,900 | 7,500 | 7,870 | 94,900 | 7,870 |
| 2000-05-25 | 7,310 | 7,450 | 7,310 | 7,450 | 33,500 | 7,450 |
| 2000-05-24 | 7,300 | 7,300 | 7,000 | 7,200 | 40,300 | 7,200 |
| 2000-05-23 | 7,360 | 7,390 | 7,200 | 7,300 | 27,500 | 7,300 |
| 2000-05-22 | 7,430 | 7,430 | 7,200 | 7,350 | 26,600 | 7,350 |
| 2000-05-19 | 7,600 | 7,600 | 7,410 | 7,430 | 18,000 | 7,430 |
| 2000-05-18 | 7,800 | 7,880 | 7,580 | 7,600 | 27,800 | 7,600 |
| 2000-05-17 | 7,700 | 7,900 | 7,700 | 7,800 | 40,400 | 7,800 |
| 2000-05-16 | 7,670 | 7,700 | 7,510 | 7,600 | 24,700 | 7,600 |
| 2000-05-15 | 7,610 | 7,770 | 7,580 | 7,600 | 17,700 | 7,600 |
| 2000-05-12 | 7,500 | 7,700 | 7,500 | 7,610 | 28,100 | 7,610 |
| 2000-05-11 | 7,380 | 7,410 | 7,320 | 7,350 | 39,500 | 7,350 |
| 2000-05-10 | 7,500 | 7,670 | 7,400 | 7,410 | 36,100 | 7,410 |
| 2000-05-09 | 7,600 | 7,600 | 7,430 | 7,500 | 25,100 | 7,500 |
| 2000-05-08 | 7,450 | 7,680 | 7,400 | 7,670 | 62,400 | 7,670 |
| 2000-05-02 | 7,610 | 7,790 | 7,600 | 7,650 | 46,700 | 7,650 |
| 2000-05-01 | 7,100 | 7,600 | 7,100 | 7,570 | 50,500 | 7,570 |
| 2000-04-28 | 7,400 | 7,400 | 7,000 | 7,100 | 21,500 | 7,100 |
| 2000-04-27 | 7,500 | 7,500 | 7,250 | 7,400 | 43,600 | 7,400 |
| 2000-04-26 | 7,000 | 7,400 | 6,970 | 7,400 | 52,000 | 7,400 |
| 2000-04-25 | 6,850 | 6,950 | 6,800 | 6,870 | 15,900 | 6,870 |
| 2000-04-24 | 6,800 | 7,000 | 6,600 | 6,850 | 19,500 | 6,850 |
| 2000-04-21 | 6,950 | 7,000 | 6,750 | 6,870 | 22,900 | 6,870 |
| 2000-04-20 | 7,050 | 7,200 | 6,950 | 6,950 | 39,500 | 6,950 |
| 2000-04-19 | 7,100 | 7,300 | 6,900 | 6,950 | 26,200 | 6,950 |
| 2000-04-18 | 7,000 | 7,100 | 6,500 | 6,980 | 43,600 | 6,980 |
| 2000-04-17 | 6,350 | 6,500 | 6,350 | 6,400 | 117,400 | 6,400 |
| 2000-04-14 | 7,500 | 7,500 | 7,320 | 7,350 | 65,500 | 7,350 |
| 2000-04-13 | 7,400 | 7,940 | 7,400 | 7,620 | 129,500 | 7,620 |
| 2000-04-12 | 7,820 | 7,820 | 7,300 | 7,350 | 76,000 | 7,350 |
| 2000-04-11 | 7,300 | 7,970 | 7,300 | 7,870 | 234,500 | 7,870 |
| 2000-04-10 | 6,970 | 6,970 | 6,970 | 6,970 | 30,100 | 6,970 |
| 2000-04-07 | 5,900 | 6,100 | 5,850 | 5,970 | 51,300 | 5,970 |
| 2000-04-06 | 6,210 | 6,300 | 5,980 | 6,000 | 55,000 | 6,000 |
| 2000-04-05 | 6,500 | 6,600 | 6,200 | 6,200 | 52,800 | 6,200 |
| 2000-04-04 | 6,600 | 6,700 | 6,400 | 6,410 | 15,500 | 6,410 |
| 2000-04-03 | 6,900 | 6,900 | 6,610 | 6,610 | 14,400 | 6,610 |
| 2000-03-31 | 6,500 | 6,800 | 6,500 | 6,800 | 19,600 | 6,800 |
| 2000-03-30 | 6,780 | 6,800 | 6,500 | 6,510 | 15,600 | 6,510 |
| 2000-03-29 | 6,300 | 7,000 | 6,290 | 6,780 | 15,600 | 6,780 |
| 2000-03-28 | 6,380 | 6,500 | 6,290 | 6,300 | 18,200 | 6,300 |
| 2000-03-27 | 6,720 | 6,750 | 6,290 | 6,380 | 22,700 | 6,380 |
| 2000-03-24 | 7,000 | 7,050 | 6,700 | 6,720 | 26,000 | 6,720 |
| 2000-03-23 | 7,190 | 7,190 | 6,700 | 7,000 | 27,300 | 7,000 |
| 2000-03-22 | 7,250 | 7,350 | 7,010 | 7,100 | 34,000 | 7,100 |
| 2000-03-21 | 6,900 | 7,200 | 6,900 | 7,180 | 33,400 | 7,180 |
| 2000-03-17 | 7,000 | 7,250 | 6,730 | 6,800 | 51,800 | 6,800 |
| 2000-03-16 | 5,750 | 6,610 | 5,750 | 6,610 | 104,800 | 6,610 |
| 2000-03-15 | 5,650 | 5,700 | 5,530 | 5,610 | 65,600 | 5,610 |
| 2000-03-14 | 5,500 | 5,750 | 5,500 | 5,620 | 51,500 | 5,620 |
| 2000-03-13 | 6,650 | 6,750 | 5,550 | 5,730 | 69,500 | 5,730 |
| 2000-03-10 | 6,560 | 6,750 | 6,500 | 6,550 | 38,700 | 6,550 |
| 2000-03-09 | 6,600 | 6,600 | 6,500 | 6,550 | 29,000 | 6,550 |
| 2000-03-08 | 6,700 | 6,700 | 6,510 | 6,600 | 22,000 | 6,600 |
| 2000-03-07 | 6,810 | 6,950 | 6,650 | 6,740 | 29,300 | 6,740 |
| 2000-03-06 | 7,180 | 7,180 | 6,750 | 6,800 | 36,400 | 6,800 |
| 2000-03-03 | 7,110 | 7,210 | 7,050 | 7,110 | 32,000 | 7,110 |
| 2000-03-02 | 7,100 | 7,300 | 7,050 | 7,100 | 37,300 | 7,100 |
| 2000-03-01 | 7,110 | 7,150 | 7,020 | 7,050 | 29,400 | 7,050 |
| 2000-02-29 | 7,060 | 7,120 | 7,000 | 7,060 | 29,100 | 7,060 |
| 2000-02-28 | 7,250 | 7,250 | 7,000 | 7,040 | 23,900 | 7,040 |
| 2000-02-25 | 7,250 | 7,250 | 7,100 | 7,200 | 20,900 | 7,200 |
| 2000-02-24 | 7,260 | 7,350 | 7,150 | 7,260 | 21,000 | 7,260 |
| 2000-02-23 | 7,200 | 7,450 | 7,100 | 7,200 | 28,300 | 7,200 |
| 2000-02-22 | 7,210 | 7,350 | 7,000 | 7,050 | 36,200 | 7,050 |
| 2000-02-21 | 7,000 | 7,350 | 7,000 | 7,200 | 36,800 | 7,200 |
| 2000-02-18 | 7,000 | 7,050 | 6,900 | 7,000 | 56,800 | 7,000 |
| 2000-02-17 | 7,070 | 7,100 | 7,000 | 7,000 | 23,600 | 7,000 |
| 2000-02-16 | 7,100 | 7,200 | 7,000 | 7,050 | 29,400 | 7,050 |
| 2000-02-15 | 7,200 | 7,210 | 7,050 | 7,070 | 29,300 | 7,070 |
| 2000-02-14 | 7,500 | 7,510 | 7,200 | 7,240 | 25,100 | 7,240 |
| 2000-02-10 | 7,500 | 7,550 | 7,460 | 7,500 | 50,300 | 7,500 |
| 2000-02-09 | 7,460 | 7,680 | 7,450 | 7,550 | 38,800 | 7,550 |
| 2000-02-08 | 7,300 | 7,680 | 7,300 | 7,500 | 43,600 | 7,500 |
| 2000-02-07 | 7,250 | 7,450 | 7,000 | 7,400 | 79,000 | 7,400 |
| 2000-02-04 | 7,400 | 7,750 | 7,300 | 7,700 | 138,400 | 7,700 |
| 2000-02-03 | 8,110 | 8,110 | 7,800 | 7,930 | 35,900 | 7,930 |
| 2000-02-02 | 8,500 | 8,550 | 8,250 | 8,250 | 51,000 | 8,250 |
| 2000-02-01 | 8,800 | 8,800 | 8,500 | 8,550 | 72,700 | 8,550 |
| 2000-01-31 | 8,300 | 8,950 | 8,150 | 8,800 | 212,000 | 8,800 |
| 2000-01-28 | 7,700 | 8,380 | 7,700 | 8,380 | 108,600 | 8,380 |
| 2000-01-27 | 7,540 | 7,800 | 7,500 | 7,550 | 32,000 | 7,550 |
| 2000-01-26 | 7,390 | 7,580 | 7,280 | 7,540 | 34,800 | 7,540 |
| 2000-01-25 | 7,770 | 7,770 | 7,160 | 7,350 | 37,100 | 7,350 |
| 2000-01-24 | 7,900 | 8,000 | 7,770 | 7,770 | 22,700 | 7,770 |
| 2000-01-21 | 7,900 | 7,900 | 7,500 | 7,770 | 27,500 | 7,770 |
| 2000-01-20 | 8,400 | 8,440 | 7,800 | 7,900 | 61,700 | 7,900 |
| 2000-01-19 | 8,190 | 8,500 | 8,190 | 8,300 | 232,200 | 8,300 |
| 2000-01-18 | 7,900 | 8,200 | 7,650 | 8,050 | 165,100 | 8,050 |
| 2000-01-17 | 7,000 | 7,700 | 6,950 | 7,700 | 155,800 | 7,700 |
| 2000-01-14 | 6,690 | 7,180 | 6,600 | 6,700 | 114,800 | 6,700 |
| 2000-01-13 | 6,700 | 6,700 | 6,500 | 6,590 | 51,100 | 6,590 |
| 2000-01-12 | 6,800 | 6,800 | 6,700 | 6,700 | 37,100 | 6,700 |
| 2000-01-11 | 6,740 | 6,950 | 6,600 | 6,700 | 28,000 | 6,700 |
| 2000-01-07 | 6,800 | 6,950 | 6,500 | 6,500 | 36,700 | 6,500 |
| 2000-01-06 | 7,000 | 7,050 | 6,800 | 6,800 | 40,200 | 6,800 |
| 2000-01-05 | 7,000 | 7,100 | 6,800 | 6,950 | 72,900 | 6,950 |
| 2000-01-04 | 6,810 | 7,200 | 6,800 | 7,200 | 24,500 | 7,200 |
分割・併合履歴 ： なし