6479 ミネベアミツミ(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 | 1,054 | 1,069 | 1,040 | 1,058 | 867,000 | 1,058 |
| 2000-12-28 | 1,030 | 1,039 | 1,019 | 1,034 | 654,000 | 1,034 |
| 2000-12-27 | 1,035 | 1,049 | 1,015 | 1,044 | 630,000 | 1,044 |
| 2000-12-26 | 1,048 | 1,048 | 1,001 | 1,015 | 350,000 | 1,015 |
| 2000-12-25 | 1,034 | 1,049 | 1,018 | 1,028 | 414,000 | 1,028 |
| 2000-12-22 | 1,006 | 1,006 | 975 | 994 | 1,316,000 | 994 |
| 2000-12-21 | 1,030 | 1,030 | 1,003 | 1,012 | 1,196,000 | 1,012 |
| 2000-12-20 | 1,061 | 1,064 | 1,040 | 1,041 | 1,022,000 | 1,041 |
| 2000-12-19 | 1,090 | 1,090 | 1,062 | 1,065 | 816,000 | 1,065 |
| 2000-12-18 | 1,104 | 1,113 | 1,085 | 1,110 | 582,000 | 1,110 |
| 2000-12-15 | 1,144 | 1,144 | 1,101 | 1,101 | 700,000 | 1,101 |
| 2000-12-14 | 1,128 | 1,145 | 1,124 | 1,144 | 616,000 | 1,144 |
| 2000-12-13 | 1,147 | 1,170 | 1,127 | 1,128 | 1,199,000 | 1,128 |
| 2000-12-12 | 1,149 | 1,175 | 1,149 | 1,152 | 830,000 | 1,152 |
| 2000-12-11 | 1,192 | 1,198 | 1,160 | 1,169 | 896,000 | 1,169 |
| 2000-12-08 | 1,172 | 1,184 | 1,152 | 1,155 | 3,216,000 | 1,155 |
| 2000-12-07 | 1,134 | 1,165 | 1,131 | 1,152 | 1,629,000 | 1,152 |
| 2000-12-06 | 1,170 | 1,175 | 1,136 | 1,139 | 1,494,000 | 1,139 |
| 2000-12-05 | 1,186 | 1,186 | 1,155 | 1,161 | 1,163,000 | 1,161 |
| 2000-12-04 | 1,169 | 1,182 | 1,162 | 1,166 | 880,000 | 1,166 |
| 2000-12-01 | 1,125 | 1,175 | 1,125 | 1,151 | 1,459,000 | 1,151 |
| 2000-11-30 | 1,143 | 1,143 | 1,125 | 1,134 | 621,000 | 1,134 |
| 2000-11-29 | 1,126 | 1,126 | 1,105 | 1,123 | 573,000 | 1,123 |
| 2000-11-28 | 1,130 | 1,177 | 1,111 | 1,139 | 1,307,000 | 1,139 |
| 2000-11-27 | 1,098 | 1,122 | 1,081 | 1,120 | 742,000 | 1,120 |
| 2000-11-24 | 1,055 | 1,094 | 1,055 | 1,089 | 747,000 | 1,089 |
| 2000-11-22 | 1,082 | 1,083 | 1,055 | 1,067 | 1,827,000 | 1,067 |
| 2000-11-21 | 1,097 | 1,100 | 1,070 | 1,100 | 719,000 | 1,100 |
| 2000-11-20 | 1,075 | 1,092 | 1,068 | 1,082 | 404,000 | 1,082 |
| 2000-11-17 | 1,079 | 1,081 | 1,071 | 1,081 | 640,000 | 1,081 |
| 2000-11-16 | 1,090 | 1,100 | 1,077 | 1,089 | 463,000 | 1,089 |
| 2000-11-15 | 1,110 | 1,130 | 1,094 | 1,100 | 729,000 | 1,100 |
| 2000-11-14 | 1,102 | 1,115 | 1,080 | 1,115 | 733,000 | 1,115 |
| 2000-11-13 | 1,106 | 1,125 | 1,103 | 1,109 | 691,000 | 1,109 |
| 2000-11-10 | 1,145 | 1,163 | 1,125 | 1,130 | 1,074,000 | 1,130 |
| 2000-11-09 | 1,118 | 1,200 | 1,112 | 1,200 | 705,000 | 1,200 |
| 2000-11-08 | 1,153 | 1,185 | 1,153 | 1,178 | 1,082,000 | 1,178 |
| 2000-11-07 | 1,130 | 1,165 | 1,130 | 1,162 | 1,468,000 | 1,162 |
| 2000-11-06 | 1,108 | 1,130 | 1,088 | 1,111 | 692,000 | 1,111 |
| 2000-11-02 | 1,080 | 1,088 | 1,066 | 1,088 | 1,115,000 | 1,088 |
| 2000-11-01 | 1,090 | 1,114 | 1,080 | 1,090 | 870,000 | 1,090 |
| 2000-10-31 | 1,085 | 1,096 | 1,079 | 1,090 | 998,000 | 1,090 |
| 2000-10-30 | 1,102 | 1,125 | 1,102 | 1,120 | 677,000 | 1,120 |
| 2000-10-27 | 1,140 | 1,181 | 1,116 | 1,155 | 785,000 | 1,155 |
| 2000-10-26 | 1,115 | 1,135 | 1,115 | 1,130 | 618,000 | 1,130 |
| 2000-10-25 | 1,146 | 1,159 | 1,133 | 1,143 | 389,000 | 1,143 |
| 2000-10-24 | 1,149 | 1,165 | 1,145 | 1,165 | 458,000 | 1,165 |
| 2000-10-23 | 1,155 | 1,159 | 1,146 | 1,147 | 837,000 | 1,147 |
| 2000-10-20 | 1,185 | 1,201 | 1,160 | 1,182 | 1,029,000 | 1,182 |
| 2000-10-19 | 1,163 | 1,169 | 1,136 | 1,155 | 1,585,000 | 1,155 |
| 2000-10-18 | 1,219 | 1,219 | 1,174 | 1,180 | 937,000 | 1,180 |
| 2000-10-17 | 1,200 | 1,228 | 1,200 | 1,200 | 1,048,000 | 1,200 |
| 2000-10-16 | 1,215 | 1,225 | 1,211 | 1,218 | 549,000 | 1,218 |
| 2000-10-13 | 1,200 | 1,205 | 1,182 | 1,195 | 1,637,000 | 1,195 |
| 2000-10-12 | 1,199 | 1,203 | 1,184 | 1,190 | 843,000 | 1,190 |
| 2000-10-11 | 1,215 | 1,216 | 1,182 | 1,183 | 1,193,000 | 1,183 |
| 2000-10-10 | 1,200 | 1,229 | 1,196 | 1,219 | 1,238,000 | 1,219 |
| 2000-10-06 | 1,201 | 1,212 | 1,197 | 1,200 | 638,000 | 1,200 |
| 2000-10-05 | 1,212 | 1,225 | 1,212 | 1,216 | 463,000 | 1,216 |
| 2000-10-04 | 1,195 | 1,215 | 1,192 | 1,212 | 841,000 | 1,212 |
| 2000-10-03 | 1,220 | 1,234 | 1,194 | 1,197 | 614,000 | 1,197 |
| 2000-10-02 | 1,225 | 1,229 | 1,180 | 1,200 | 1,327,000 | 1,200 |
| 2000-09-29 | 1,280 | 1,280 | 1,257 | 1,265 | 1,173,000 | 1,265 |
| 2000-09-28 | 1,256 | 1,265 | 1,250 | 1,261 | 1,171,000 | 1,261 |
| 2000-09-27 | 1,277 | 1,277 | 1,206 | 1,216 | 1,928,000 | 1,216 |
| 2000-09-26 | 1,270 | 1,283 | 1,267 | 1,278 | 3,913,000 | 1,278 |
| 2000-09-25 | 1,245 | 1,256 | 1,237 | 1,250 | 1,018,000 | 1,250 |
| 2000-09-22 | 1,210 | 1,221 | 1,180 | 1,221 | 1,343,000 | 1,221 |
| 2000-09-21 | 1,249 | 1,255 | 1,225 | 1,229 | 650,000 | 1,229 |
| 2000-09-20 | 1,230 | 1,236 | 1,215 | 1,229 | 2,022,000 | 1,229 |
| 2000-09-19 | 1,230 | 1,240 | 1,212 | 1,229 | 627,000 | 1,229 |
| 2000-09-18 | 1,257 | 1,264 | 1,238 | 1,263 | 472,000 | 1,263 |
| 2000-09-14 | 1,250 | 1,285 | 1,235 | 1,285 | 1,081,000 | 1,285 |
| 2000-09-13 | 1,230 | 1,251 | 1,222 | 1,230 | 976,000 | 1,230 |
| 2000-09-12 | 1,253 | 1,260 | 1,225 | 1,228 | 1,338,000 | 1,228 |
| 2000-09-11 | 1,300 | 1,300 | 1,260 | 1,269 | 1,180,000 | 1,269 |
| 2000-09-08 | 1,305 | 1,330 | 1,300 | 1,313 | 1,951,000 | 1,313 |
| 2000-09-07 | 1,320 | 1,335 | 1,300 | 1,301 | 970,000 | 1,301 |
| 2000-09-06 | 1,320 | 1,329 | 1,308 | 1,310 | 731,000 | 1,310 |
| 2000-09-05 | 1,355 | 1,360 | 1,330 | 1,336 | 518,000 | 1,336 |
| 2000-09-04 | 1,354 | 1,368 | 1,354 | 1,360 | 545,000 | 1,360 |
| 2000-09-01 | 1,377 | 1,377 | 1,340 | 1,340 | 929,000 | 1,340 |
| 2000-08-31 | 1,349 | 1,380 | 1,333 | 1,380 | 643,000 | 1,380 |
| 2000-08-30 | 1,342 | 1,373 | 1,342 | 1,345 | 659,000 | 1,345 |
| 2000-08-29 | 1,336 | 1,360 | 1,333 | 1,342 | 510,000 | 1,342 |
| 2000-08-28 | 1,385 | 1,385 | 1,360 | 1,376 | 869,000 | 1,376 |
| 2000-08-25 | 1,365 | 1,388 | 1,362 | 1,370 | 2,229,000 | 1,370 |
| 2000-08-24 | 1,340 | 1,355 | 1,335 | 1,355 | 2,240,000 | 1,355 |
| 2000-08-23 | 1,330 | 1,345 | 1,320 | 1,340 | 2,861,000 | 1,340 |
| 2000-08-22 | 1,266 | 1,306 | 1,265 | 1,300 | 1,253,000 | 1,300 |
| 2000-08-21 | 1,275 | 1,294 | 1,220 | 1,246 | 1,328,000 | 1,246 |
| 2000-08-18 | 1,320 | 1,335 | 1,307 | 1,315 | 2,345,000 | 1,315 |
| 2000-08-17 | 1,309 | 1,314 | 1,299 | 1,306 | 1,371,000 | 1,306 |
| 2000-08-16 | 1,300 | 1,303 | 1,276 | 1,290 | 1,097,000 | 1,290 |
| 2000-08-15 | 1,279 | 1,300 | 1,277 | 1,299 | 1,229,000 | 1,299 |
| 2000-08-14 | 1,254 | 1,270 | 1,254 | 1,269 | 729,000 | 1,269 |
| 2000-08-11 | 1,220 | 1,256 | 1,220 | 1,250 | 1,604,000 | 1,250 |
| 2000-08-10 | 1,228 | 1,229 | 1,200 | 1,219 | 667,000 | 1,219 |
| 2000-08-09 | 1,190 | 1,198 | 1,156 | 1,197 | 1,486,000 | 1,197 |
| 2000-08-08 | 1,201 | 1,210 | 1,168 | 1,182 | 1,400,000 | 1,182 |
| 2000-08-07 | 1,181 | 1,242 | 1,181 | 1,197 | 1,018,000 | 1,197 |
| 2000-08-04 | 1,198 | 1,210 | 1,176 | 1,176 | 895,000 | 1,176 |
| 2000-08-03 | 1,210 | 1,216 | 1,178 | 1,190 | 1,243,000 | 1,190 |
| 2000-08-02 | 1,220 | 1,229 | 1,218 | 1,227 | 1,228,000 | 1,227 |
| 2000-08-01 | 1,213 | 1,230 | 1,205 | 1,229 | 1,314,000 | 1,229 |
| 2000-07-31 | 1,219 | 1,250 | 1,211 | 1,230 | 1,386,000 | 1,230 |
| 2000-07-28 | 1,238 | 1,240 | 1,205 | 1,220 | 947,000 | 1,220 |
| 2000-07-27 | 1,275 | 1,279 | 1,250 | 1,258 | 945,000 | 1,258 |
| 2000-07-26 | 1,299 | 1,300 | 1,279 | 1,295 | 994,000 | 1,295 |
| 2000-07-25 | 1,270 | 1,297 | 1,262 | 1,292 | 774,000 | 1,292 |
| 2000-07-24 | 1,289 | 1,289 | 1,266 | 1,271 | 508,000 | 1,271 |
| 2000-07-21 | 1,290 | 1,292 | 1,274 | 1,275 | 632,000 | 1,275 |
| 2000-07-19 | 1,281 | 1,300 | 1,270 | 1,272 | 1,508,000 | 1,272 |
| 2000-07-18 | 1,335 | 1,344 | 1,281 | 1,305 | 1,720,000 | 1,305 |
| 2000-07-17 | 1,306 | 1,329 | 1,299 | 1,324 | 1,495,000 | 1,324 |
| 2000-07-14 | 1,281 | 1,290 | 1,261 | 1,266 | 1,413,000 | 1,266 |
| 2000-07-13 | 1,299 | 1,300 | 1,282 | 1,300 | 854,000 | 1,300 |
| 2000-07-12 | 1,305 | 1,305 | 1,283 | 1,283 | 634,000 | 1,283 |
| 2000-07-11 | 1,310 | 1,321 | 1,290 | 1,300 | 1,067,000 | 1,300 |
| 2000-07-10 | 1,300 | 1,300 | 1,280 | 1,291 | 658,000 | 1,291 |
| 2000-07-07 | 1,293 | 1,308 | 1,285 | 1,288 | 1,495,000 | 1,288 |
| 2000-07-06 | 1,300 | 1,310 | 1,267 | 1,280 | 1,291,000 | 1,280 |
| 2000-07-05 | 1,310 | 1,325 | 1,310 | 1,315 | 916,000 | 1,315 |
| 2000-07-04 | 1,350 | 1,360 | 1,320 | 1,320 | 1,487,000 | 1,320 |
| 2000-07-03 | 1,342 | 1,350 | 1,330 | 1,350 | 1,209,000 | 1,350 |
| 2000-06-30 | 1,313 | 1,330 | 1,305 | 1,330 | 1,720,000 | 1,330 |
| 2000-06-29 | 1,300 | 1,313 | 1,268 | 1,300 | 1,543,000 | 1,300 |
| 2000-06-28 | 1,285 | 1,311 | 1,280 | 1,300 | 1,056,000 | 1,300 |
| 2000-06-27 | 1,272 | 1,298 | 1,272 | 1,285 | 1,115,000 | 1,285 |
| 2000-06-26 | 1,262 | 1,266 | 1,245 | 1,257 | 1,723,000 | 1,257 |
| 2000-06-23 | 1,305 | 1,310 | 1,280 | 1,282 | 820,000 | 1,282 |
| 2000-06-22 | 1,320 | 1,349 | 1,291 | 1,303 | 899,000 | 1,303 |
| 2000-06-21 | 1,300 | 1,354 | 1,300 | 1,339 | 1,919,000 | 1,339 |
| 2000-06-20 | 1,280 | 1,299 | 1,275 | 1,294 | 1,031,000 | 1,294 |
| 2000-06-19 | 1,233 | 1,278 | 1,231 | 1,261 | 630,000 | 1,261 |
| 2000-06-16 | 1,246 | 1,260 | 1,231 | 1,260 | 800,000 | 1,260 |
| 2000-06-15 | 1,260 | 1,263 | 1,246 | 1,246 | 771,000 | 1,246 |
| 2000-06-14 | 1,274 | 1,280 | 1,255 | 1,267 | 1,144,000 | 1,267 |
| 2000-06-13 | 1,281 | 1,295 | 1,266 | 1,274 | 1,034,000 | 1,274 |
| 2000-06-12 | 1,299 | 1,309 | 1,290 | 1,300 | 866,000 | 1,300 |
| 2000-06-09 | 1,289 | 1,309 | 1,285 | 1,285 | 2,423,000 | 1,285 |
| 2000-06-08 | 1,322 | 1,323 | 1,300 | 1,309 | 714,000 | 1,309 |
| 2000-06-07 | 1,310 | 1,327 | 1,301 | 1,311 | 1,044,000 | 1,311 |
| 2000-06-06 | 1,390 | 1,390 | 1,365 | 1,370 | 1,031,000 | 1,370 |
| 2000-06-05 | 1,361 | 1,380 | 1,351 | 1,370 | 1,330,000 | 1,370 |
| 2000-06-02 | 1,318 | 1,350 | 1,306 | 1,340 | 2,290,000 | 1,340 |
| 2000-06-01 | 1,286 | 1,310 | 1,281 | 1,299 | 1,031,000 | 1,299 |
| 2000-05-31 | 1,290 | 1,310 | 1,273 | 1,273 | 1,135,000 | 1,273 |
| 2000-05-30 | 1,280 | 1,280 | 1,262 | 1,262 | 573,000 | 1,262 |
| 2000-05-29 | 1,280 | 1,293 | 1,265 | 1,280 | 393,000 | 1,280 |
| 2000-05-26 | 1,280 | 1,293 | 1,267 | 1,290 | 947,000 | 1,290 |
| 2000-05-25 | 1,290 | 1,310 | 1,254 | 1,280 | 1,805,000 | 1,280 |
| 2000-05-24 | 1,282 | 1,330 | 1,280 | 1,330 | 1,192,000 | 1,330 |
| 2000-05-23 | 1,303 | 1,319 | 1,287 | 1,300 | 693,000 | 1,300 |
| 2000-05-22 | 1,306 | 1,335 | 1,303 | 1,309 | 637,000 | 1,309 |
| 2000-05-19 | 1,350 | 1,360 | 1,316 | 1,346 | 776,000 | 1,346 |
| 2000-05-18 | 1,380 | 1,389 | 1,360 | 1,365 | 587,000 | 1,365 |
| 2000-05-17 | 1,399 | 1,410 | 1,390 | 1,405 | 1,535,000 | 1,405 |
| 2000-05-16 | 1,400 | 1,400 | 1,363 | 1,370 | 1,517,000 | 1,370 |
| 2000-05-15 | 1,400 | 1,403 | 1,392 | 1,402 | 1,594,000 | 1,402 |
| 2000-05-12 | 1,325 | 1,360 | 1,315 | 1,352 | 1,929,000 | 1,352 |
| 2000-05-11 | 1,340 | 1,355 | 1,315 | 1,324 | 919,000 | 1,324 |
| 2000-05-10 | 1,385 | 1,400 | 1,340 | 1,400 | 909,000 | 1,400 |
| 2000-05-09 | 1,400 | 1,420 | 1,370 | 1,370 | 845,000 | 1,370 |
| 2000-05-08 | 1,393 | 1,398 | 1,383 | 1,385 | 967,000 | 1,385 |
| 2000-05-02 | 1,375 | 1,392 | 1,363 | 1,381 | 1,183,000 | 1,381 |
| 2000-05-01 | 1,370 | 1,370 | 1,328 | 1,355 | 714,000 | 1,355 |
| 2000-04-28 | 1,300 | 1,370 | 1,280 | 1,320 | 2,989,000 | 1,320 |
| 2000-04-27 | 1,302 | 1,379 | 1,300 | 1,375 | 2,938,000 | 1,375 |
| 2000-04-26 | 1,336 | 1,336 | 1,276 | 1,282 | 988,000 | 1,282 |
| 2000-04-25 | 1,310 | 1,320 | 1,295 | 1,303 | 1,060,000 | 1,303 |
| 2000-04-24 | 1,313 | 1,338 | 1,295 | 1,310 | 1,316,000 | 1,310 |
| 2000-04-21 | 1,285 | 1,310 | 1,230 | 1,294 | 2,548,000 | 1,294 |
| 2000-04-20 | 1,289 | 1,325 | 1,265 | 1,265 | 1,340,000 | 1,265 |
| 2000-04-19 | 1,270 | 1,310 | 1,261 | 1,308 | 1,026,000 | 1,308 |
| 2000-04-18 | 1,260 | 1,310 | 1,230 | 1,310 | 1,646,000 | 1,310 |
| 2000-04-17 | 1,275 | 1,300 | 1,230 | 1,258 | 1,766,000 | 1,258 |
| 2000-04-14 | 1,375 | 1,380 | 1,345 | 1,375 | 1,473,000 | 1,375 |
| 2000-04-13 | 1,408 | 1,408 | 1,367 | 1,395 | 1,104,000 | 1,395 |
| 2000-04-12 | 1,380 | 1,408 | 1,375 | 1,408 | 1,396,000 | 1,408 |
| 2000-04-11 | 1,390 | 1,390 | 1,350 | 1,360 | 989,000 | 1,360 |
| 2000-04-10 | 1,385 | 1,415 | 1,380 | 1,393 | 801,000 | 1,393 |
| 2000-04-07 | 1,400 | 1,405 | 1,360 | 1,366 | 955,000 | 1,366 |
| 2000-04-06 | 1,420 | 1,430 | 1,406 | 1,406 | 1,563,000 | 1,406 |
| 2000-04-05 | 1,410 | 1,425 | 1,410 | 1,415 | 837,000 | 1,415 |
| 2000-04-04 | 1,419 | 1,440 | 1,394 | 1,394 | 1,895,000 | 1,394 |
| 2000-04-03 | 1,385 | 1,387 | 1,366 | 1,379 | 1,227,000 | 1,379 |
| 2000-03-31 | 1,380 | 1,380 | 1,350 | 1,365 | 1,018,000 | 1,365 |
| 2000-03-30 | 1,380 | 1,409 | 1,375 | 1,380 | 1,302,000 | 1,380 |
| 2000-03-29 | 1,360 | 1,400 | 1,360 | 1,370 | 1,150,000 | 1,370 |
| 2000-03-28 | 1,319 | 1,363 | 1,319 | 1,360 | 824,000 | 1,360 |
| 2000-03-27 | 1,333 | 1,375 | 1,300 | 1,363 | 1,501,000 | 1,363 |
| 2000-03-24 | 1,295 | 1,319 | 1,251 | 1,300 | 1,390,000 | 1,300 |
| 2000-03-23 | 1,305 | 1,365 | 1,290 | 1,335 | 1,246,000 | 1,335 |
| 2000-03-22 | 1,264 | 1,284 | 1,238 | 1,245 | 1,955,000 | 1,245 |
| 2000-03-21 | 1,372 | 1,372 | 1,287 | 1,304 | 1,125,000 | 1,304 |
| 2000-03-17 | 1,317 | 1,349 | 1,308 | 1,312 | 1,560,000 | 1,312 |
| 2000-03-16 | 1,362 | 1,362 | 1,305 | 1,337 | 1,221,000 | 1,337 |
| 2000-03-15 | 1,310 | 1,370 | 1,298 | 1,342 | 1,248,000 | 1,342 |
| 2000-03-14 | 1,288 | 1,305 | 1,269 | 1,282 | 1,236,000 | 1,282 |
| 2000-03-13 | 1,280 | 1,312 | 1,230 | 1,269 | 1,696,000 | 1,269 |
| 2000-03-10 | 1,305 | 1,325 | 1,268 | 1,288 | 4,240,000 | 1,288 |
| 2000-03-09 | 1,429 | 1,429 | 1,305 | 1,345 | 1,594,000 | 1,345 |
| 2000-03-08 | 1,400 | 1,440 | 1,396 | 1,409 | 1,914,000 | 1,409 |
| 2000-03-07 | 1,370 | 1,400 | 1,330 | 1,360 | 2,132,000 | 1,360 |
| 2000-03-06 | 1,515 | 1,515 | 1,371 | 1,410 | 2,895,000 | 1,410 |
| 2000-03-03 | 1,444 | 1,530 | 1,431 | 1,517 | 10,143,000 | 1,517 |
| 2000-03-02 | 1,404 | 1,404 | 1,404 | 1,404 | 560,000 | 1,404 |
| 2000-03-01 | 1,240 | 1,250 | 1,191 | 1,204 | 2,998,000 | 1,204 |
| 2000-02-29 | 1,290 | 1,290 | 1,253 | 1,265 | 1,760,000 | 1,265 |
| 2000-02-28 | 1,329 | 1,348 | 1,289 | 1,299 | 1,477,000 | 1,299 |
| 2000-02-25 | 1,335 | 1,390 | 1,330 | 1,389 | 1,676,000 | 1,389 |
| 2000-02-24 | 1,348 | 1,348 | 1,310 | 1,340 | 1,289,000 | 1,340 |
| 2000-02-23 | 1,340 | 1,360 | 1,310 | 1,344 | 1,223,000 | 1,344 |
| 2000-02-22 | 1,230 | 1,365 | 1,224 | 1,331 | 1,983,000 | 1,331 |
| 2000-02-21 | 1,242 | 1,270 | 1,203 | 1,203 | 2,231,000 | 1,203 |
| 2000-02-18 | 1,261 | 1,290 | 1,255 | 1,282 | 2,147,000 | 1,282 |
| 2000-02-17 | 1,265 | 1,268 | 1,233 | 1,253 | 1,560,000 | 1,253 |
| 2000-02-16 | 1,260 | 1,285 | 1,255 | 1,285 | 1,066,000 | 1,285 |
| 2000-02-15 | 1,305 | 1,313 | 1,280 | 1,290 | 1,558,000 | 1,290 |
| 2000-02-14 | 1,330 | 1,340 | 1,315 | 1,325 | 1,070,000 | 1,325 |
| 2000-02-10 | 1,363 | 1,373 | 1,320 | 1,340 | 2,393,000 | 1,340 |
| 2000-02-09 | 1,408 | 1,428 | 1,383 | 1,383 | 1,216,000 | 1,383 |
| 2000-02-08 | 1,430 | 1,432 | 1,400 | 1,418 | 1,227,000 | 1,418 |
| 2000-02-07 | 1,432 | 1,470 | 1,416 | 1,436 | 1,317,000 | 1,436 |
| 2000-02-04 | 1,440 | 1,440 | 1,410 | 1,412 | 1,570,000 | 1,412 |
| 2000-02-03 | 1,505 | 1,525 | 1,444 | 1,446 | 1,272,000 | 1,446 |
| 2000-02-02 | 1,469 | 1,500 | 1,455 | 1,480 | 1,856,000 | 1,480 |
| 2000-02-01 | 1,470 | 1,483 | 1,430 | 1,448 | 1,399,000 | 1,448 |
| 2000-01-31 | 1,490 | 1,498 | 1,470 | 1,485 | 1,363,000 | 1,485 |
| 2000-01-28 | 1,461 | 1,500 | 1,435 | 1,499 | 2,014,000 | 1,499 |
| 2000-01-27 | 1,420 | 1,450 | 1,405 | 1,445 | 1,494,000 | 1,445 |
| 2000-01-26 | 1,480 | 1,482 | 1,415 | 1,460 | 1,261,000 | 1,460 |
| 2000-01-25 | 1,451 | 1,474 | 1,450 | 1,460 | 916,000 | 1,460 |
| 2000-01-24 | 1,499 | 1,499 | 1,460 | 1,480 | 2,043,000 | 1,480 |
| 2000-01-21 | 1,486 | 1,539 | 1,440 | 1,500 | 3,256,000 | 1,500 |
| 2000-01-20 | 1,600 | 1,650 | 1,471 | 1,486 | 2,585,000 | 1,486 |
| 2000-01-19 | 1,657 | 1,659 | 1,601 | 1,601 | 1,870,000 | 1,601 |
| 2000-01-18 | 1,720 | 1,720 | 1,670 | 1,687 | 1,859,000 | 1,687 |
| 2000-01-17 | 1,661 | 1,789 | 1,661 | 1,780 | 2,844,000 | 1,780 |
| 2000-01-14 | 1,613 | 1,670 | 1,610 | 1,640 | 1,196,000 | 1,640 |
| 2000-01-13 | 1,640 | 1,670 | 1,600 | 1,670 | 685,000 | 1,670 |
| 2000-01-12 | 1,630 | 1,660 | 1,575 | 1,610 | 1,548,000 | 1,610 |
| 2000-01-11 | 1,703 | 1,720 | 1,628 | 1,689 | 1,444,000 | 1,689 |
| 2000-01-07 | 1,600 | 1,601 | 1,551 | 1,583 | 773,000 | 1,583 |
| 2000-01-06 | 1,668 | 1,669 | 1,601 | 1,601 | 1,240,000 | 1,601 |
| 2000-01-05 | 1,710 | 1,730 | 1,615 | 1,669 | 990,000 | 1,669 |
| 2000-01-04 | 1,783 | 1,790 | 1,750 | 1,770 | 489,000 | 1,770 |
分割・併合履歴 ： なし