6482 (株)ユーシン精機 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 | 4,310 | 4,310 | 4,210 | 4,260 | 2,100 | 1,600.30 |
| 2000-12-28 | 4,100 | 4,270 | 4,100 | 4,260 | 3,600 | 1,600.30 |
| 2000-12-27 | 4,090 | 4,100 | 4,000 | 4,050 | 13,700 | 1,521.41 |
| 2000-12-26 | 4,270 | 4,270 | 4,020 | 4,040 | 11,300 | 1,517.66 |
| 2000-12-25 | 4,360 | 4,450 | 4,200 | 4,320 | 13,100 | 1,622.84 |
| 2000-12-22 | 4,370 | 4,450 | 4,230 | 4,310 | 8,000 | 1,619.08 |
| 2000-12-21 | 4,480 | 4,480 | 4,200 | 4,370 | 16,400 | 1,641.62 |
| 2000-12-20 | 4,760 | 4,760 | 4,600 | 4,630 | 8,000 | 1,739.29 |
| 2000-12-19 | 4,840 | 4,860 | 4,830 | 4,840 | 8,800 | 1,818.18 |
| 2000-12-18 | 4,800 | 4,840 | 4,800 | 4,830 | 3,900 | 1,814.43 |
| 2000-12-15 | 5,000 | 5,000 | 4,450 | 4,700 | 16,100 | 1,765.59 |
| 2000-12-14 | 5,100 | 5,190 | 5,010 | 5,010 | 7,300 | 1,882.04 |
| 2000-12-13 | 5,200 | 5,200 | 5,100 | 5,200 | 5,600 | 1,953.42 |
| 2000-12-12 | 5,100 | 5,150 | 5,000 | 5,100 | 9,300 | 1,915.85 |
| 2000-12-11 | 4,980 | 5,000 | 4,880 | 4,890 | 5,000 | 1,836.96 |
| 2000-12-08 | 4,900 | 4,990 | 4,880 | 4,880 | 20,100 | 1,833.21 |
| 2000-12-07 | 5,100 | 5,150 | 5,050 | 5,100 | 3,200 | 1,915.85 |
| 2000-12-06 | 5,300 | 5,400 | 5,080 | 5,090 | 14,300 | 1,912.10 |
| 2000-12-05 | 5,560 | 5,560 | 5,100 | 5,100 | 4,800 | 1,915.85 |
| 2000-12-04 | 5,490 | 5,700 | 5,490 | 5,560 | 14,100 | 2,088.66 |
| 2000-12-01 | 5,150 | 5,450 | 5,150 | 5,390 | 11,000 | 2,024.79 |
| 2000-11-30 | 5,100 | 5,160 | 5,050 | 5,050 | 15,600 | 1,897.07 |
| 2000-11-29 | 5,200 | 5,200 | 5,000 | 5,150 | 9,500 | 1,934.64 |
| 2000-11-28 | 5,030 | 5,100 | 5,000 | 5,100 | 7,400 | 1,915.85 |
| 2000-11-27 | 4,800 | 5,210 | 4,800 | 5,030 | 8,000 | 1,889.56 |
| 2000-11-24 | 4,800 | 4,870 | 4,760 | 4,760 | 19,600 | 1,788.13 |
| 2000-11-22 | 5,110 | 5,110 | 4,950 | 4,960 | 14,600 | 1,863.26 |
| 2000-11-21 | 5,200 | 5,200 | 4,990 | 5,100 | 22,100 | 1,915.85 |
| 2000-11-20 | 5,150 | 5,250 | 5,150 | 5,230 | 5,100 | 1,964.69 |
| 2000-11-17 | 5,200 | 5,250 | 5,170 | 5,200 | 12,800 | 1,953.42 |
| 2000-11-16 | 5,580 | 5,580 | 5,200 | 5,200 | 10,700 | 1,953.42 |
| 2000-11-15 | 5,610 | 5,630 | 5,300 | 5,590 | 11,100 | 2,099.92 |
| 2000-11-14 | 5,610 | 5,790 | 5,150 | 5,310 | 39,900 | 1,994.74 |
| 2000-11-13 | 6,100 | 6,100 | 5,600 | 5,700 | 7,100 | 2,141.25 |
| 2000-11-10 | 6,210 | 6,250 | 5,900 | 5,950 | 14,700 | 2,235.16 |
| 2000-11-09 | 6,500 | 6,550 | 6,440 | 6,500 | 15,900 | 2,441.77 |
| 2000-11-08 | 6,400 | 6,500 | 6,350 | 6,470 | 10,900 | 2,430.50 |
| 2000-11-07 | 6,500 | 6,510 | 6,280 | 6,500 | 12,300 | 2,441.77 |
| 2000-11-06 | 6,500 | 6,690 | 6,400 | 6,600 | 7,000 | 2,479.34 |
| 2000-11-02 | 6,400 | 6,600 | 6,210 | 6,600 | 11,600 | 2,479.34 |
| 2000-11-01 | 6,400 | 6,450 | 6,300 | 6,310 | 10,100 | 2,370.40 |
| 2000-10-31 | 6,400 | 6,410 | 6,170 | 6,300 | 6,900 | 2,366.64 |
| 2000-10-30 | 6,500 | 6,500 | 6,290 | 6,460 | 7,500 | 2,426.75 |
| 2000-10-27 | 6,500 | 6,500 | 6,200 | 6,200 | 8,900 | 2,329.08 |
| 2000-10-26 | 5,900 | 6,000 | 5,780 | 6,000 | 11,800 | 2,253.94 |
| 2000-10-25 | 6,300 | 6,300 | 5,920 | 6,000 | 9,000 | 2,253.94 |
| 2000-10-24 | 6,300 | 6,400 | 6,300 | 6,300 | 15,300 | 2,366.64 |
| 2000-10-23 | 6,400 | 6,530 | 6,330 | 6,330 | 13,900 | 2,377.91 |
| 2000-10-20 | 6,500 | 6,700 | 6,360 | 6,360 | 13,900 | 2,389.18 |
| 2000-10-19 | 6,470 | 6,480 | 6,300 | 6,300 | 13,400 | 2,366.64 |
| 2000-10-18 | 6,890 | 6,890 | 6,410 | 6,480 | 19,300 | 2,434.26 |
| 2000-10-17 | 6,930 | 6,970 | 6,900 | 6,900 | 7,000 | 2,592.04 |
| 2000-10-16 | 7,000 | 7,200 | 7,000 | 7,030 | 4,600 | 2,640.87 |
| 2000-10-13 | 6,810 | 6,940 | 6,810 | 6,870 | 19,400 | 2,580.77 |
| 2000-10-12 | 7,200 | 7,200 | 7,110 | 7,110 | 8,200 | 2,670.92 |
| 2000-10-11 | 7,530 | 7,530 | 7,200 | 7,300 | 12,300 | 2,742.30 |
| 2000-10-10 | 7,530 | 7,800 | 7,530 | 7,800 | 12,700 | 2,930.13 |
| 2000-10-06 | 7,900 | 7,900 | 7,500 | 7,730 | 8,500 | 2,903.83 |
| 2000-10-05 | 7,800 | 8,000 | 7,780 | 7,810 | 17,800 | 2,933.88 |
| 2000-10-04 | 7,630 | 7,800 | 7,630 | 7,800 | 4,400 | 2,930.13 |
| 2000-10-03 | 7,780 | 7,780 | 7,590 | 7,730 | 7,300 | 2,903.83 |
| 2000-10-02 | 7,800 | 7,800 | 7,400 | 7,750 | 14,700 | 2,911.34 |
| 2000-09-29 | 7,510 | 7,850 | 7,500 | 7,850 | 17,800 | 2,948.91 |
| 2000-09-28 | 7,500 | 7,510 | 7,490 | 7,500 | 5,900 | 2,817.43 |
| 2000-09-27 | 7,500 | 7,500 | 7,400 | 7,500 | 7,900 | 2,817.43 |
| 2000-09-26 | 7,640 | 7,800 | 7,500 | 7,500 | 1,300 | 2,817.43 |
| 2000-09-25 | 7,540 | 7,800 | 7,540 | 7,600 | 7,900 | 2,855 |
| 2000-09-22 | 7,600 | 7,750 | 7,500 | 7,740 | 8,700 | 2,907.59 |
| 2000-09-21 | 7,700 | 8,050 | 7,550 | 7,550 | 5,800 | 2,836.21 |
| 2000-09-20 | 7,700 | 8,150 | 7,700 | 8,100 | 20,900 | 3,042.82 |
| 2000-09-19 | 7,590 | 8,100 | 7,520 | 8,100 | 15,400 | 3,042.82 |
| 2000-09-18 | 7,580 | 7,700 | 7,490 | 7,700 | 7,800 | 2,892.56 |
| 2000-09-14 | 7,570 | 7,600 | 7,530 | 7,590 | 6,400 | 2,851.24 |
| 2000-09-13 | 7,500 | 7,630 | 7,500 | 7,560 | 4,400 | 2,839.97 |
| 2000-09-12 | 7,400 | 7,540 | 7,400 | 7,500 | 10,600 | 2,817.43 |
| 2000-09-11 | 7,990 | 7,990 | 7,700 | 7,800 | 7,100 | 2,930.13 |
| 2000-09-08 | 7,800 | 8,000 | 7,800 | 8,000 | 10,200 | 3,005.26 |
| 2000-09-07 | 7,670 | 7,790 | 7,650 | 7,790 | 8,300 | 2,926.37 |
| 2000-09-06 | 7,850 | 7,900 | 7,750 | 7,750 | 8,200 | 2,911.34 |
| 2000-09-05 | 8,000 | 8,000 | 7,810 | 7,890 | 1,300 | 2,963.94 |
| 2000-09-04 | 7,910 | 8,200 | 7,910 | 8,070 | 4,200 | 3,031.56 |
| 2000-09-01 | 8,300 | 8,390 | 8,000 | 8,050 | 11,900 | 3,024.04 |
| 2000-08-31 | 8,200 | 8,400 | 8,200 | 8,400 | 14,600 | 3,155.52 |
| 2000-08-30 | 8,280 | 8,490 | 8,150 | 8,200 | 28,000 | 3,080.39 |
| 2000-08-29 | 8,500 | 8,550 | 7,900 | 8,250 | 41,100 | 3,099.17 |
| 2000-08-28 | 8,390 | 8,700 | 8,350 | 8,600 | 40,500 | 3,230.65 |
| 2000-08-25 | 8,310 | 8,400 | 8,200 | 8,400 | 21,300 | 3,155.52 |
| 2000-08-24 | 8,380 | 8,390 | 8,160 | 8,300 | 16,300 | 3,117.96 |
| 2000-08-23 | 8,100 | 8,450 | 8,100 | 8,450 | 47,100 | 3,174.30 |
| 2000-08-22 | 7,800 | 8,080 | 7,750 | 8,080 | 52,500 | 3,035.31 |
| 2000-08-21 | 7,800 | 7,840 | 7,730 | 7,840 | 13,000 | 2,945.15 |
| 2000-08-18 | 7,500 | 7,850 | 7,460 | 7,840 | 21,600 | 2,945.15 |
| 2000-08-17 | 7,790 | 7,790 | 7,500 | 7,520 | 13,500 | 2,824.94 |
| 2000-08-16 | 7,250 | 7,770 | 7,250 | 7,750 | 38,500 | 2,911.34 |
| 2000-08-15 | 7,200 | 7,500 | 7,200 | 7,450 | 24,500 | 2,798.65 |
| 2000-08-14 | 6,830 | 7,260 | 6,830 | 7,210 | 8,000 | 2,708.49 |
| 2000-08-11 | 6,700 | 6,930 | 6,700 | 6,930 | 57,800 | 2,603.31 |
| 2000-08-10 | 6,700 | 6,920 | 6,700 | 6,800 | 12,200 | 2,554.47 |
| 2000-08-09 | 6,830 | 6,880 | 6,650 | 6,850 | 13,000 | 2,573.25 |
| 2000-08-08 | 6,800 | 6,910 | 6,800 | 6,830 | 6,200 | 2,565.74 |
| 2000-08-07 | 6,860 | 6,860 | 6,700 | 6,860 | 6,600 | 2,577.01 |
| 2000-08-04 | 6,950 | 6,950 | 6,650 | 6,800 | 15,600 | 2,554.47 |
| 2000-08-03 | 7,060 | 7,100 | 6,980 | 6,980 | 14,500 | 2,622.09 |
| 2000-08-02 | 7,240 | 7,240 | 6,990 | 7,060 | 5,100 | 2,652.14 |
| 2000-08-01 | 7,100 | 7,400 | 7,030 | 7,380 | 25,300 | 2,772.35 |
| 2000-07-31 | 6,590 | 7,000 | 6,450 | 7,000 | 20,700 | 2,629.60 |
| 2000-07-28 | 6,630 | 6,710 | 6,620 | 6,710 | 9,200 | 2,520.66 |
| 2000-07-27 | 6,550 | 6,620 | 6,530 | 6,620 | 9,300 | 2,486.85 |
| 2000-07-26 | 6,540 | 6,600 | 6,310 | 6,550 | 26,700 | 2,460.56 |
| 2000-07-25 | 6,900 | 6,900 | 6,540 | 6,540 | 32,500 | 2,456.80 |
| 2000-07-24 | 6,900 | 6,910 | 6,810 | 6,820 | 11,500 | 2,561.98 |
| 2000-07-21 | 7,060 | 7,060 | 6,900 | 6,940 | 11,800 | 2,607.06 |
| 2000-07-19 | 7,000 | 7,450 | 7,000 | 7,050 | 11,200 | 2,648.38 |
| 2000-07-18 | 7,220 | 7,220 | 6,920 | 7,000 | 19,500 | 2,629.60 |
| 2000-07-17 | 7,300 | 7,350 | 7,210 | 7,220 | 7,700 | 2,712.25 |
| 2000-07-14 | 7,250 | 7,350 | 7,110 | 7,300 | 17,800 | 2,742.30 |
| 2000-07-13 | 7,300 | 7,300 | 7,210 | 7,250 | 11,300 | 2,723.52 |
| 2000-07-12 | 7,350 | 7,380 | 7,310 | 7,380 | 7,000 | 2,772.35 |
| 2000-07-11 | 7,550 | 7,550 | 7,430 | 7,550 | 9,200 | 2,836.21 |
| 2000-07-10 | 7,260 | 7,560 | 7,260 | 7,550 | 9,800 | 2,836.21 |
| 2000-07-07 | 7,300 | 7,400 | 7,200 | 7,200 | 13,400 | 2,704.73 |
| 2000-07-06 | 7,500 | 7,500 | 7,300 | 7,500 | 15,600 | 2,817.43 |
| 2000-07-05 | 7,900 | 7,900 | 7,500 | 7,500 | 7,800 | 2,817.43 |
| 2000-07-04 | 7,690 | 7,800 | 7,600 | 7,800 | 23,100 | 2,930.13 |
| 2000-07-03 | 7,790 | 7,790 | 7,650 | 7,700 | 7,300 | 2,892.56 |
| 2000-06-30 | 7,300 | 7,890 | 7,190 | 7,890 | 33,500 | 2,963.94 |
| 2000-06-29 | 7,280 | 7,410 | 7,200 | 7,210 | 34,700 | 2,708.49 |
| 2000-06-28 | 7,400 | 7,400 | 7,000 | 7,180 | 39,900 | 2,697.22 |
| 2000-06-27 | 7,700 | 7,700 | 7,450 | 7,500 | 13,700 | 2,817.43 |
| 2000-06-26 | 7,650 | 7,700 | 7,590 | 7,610 | 14,400 | 2,858.75 |
| 2000-06-23 | 7,890 | 7,890 | 7,650 | 7,860 | 13,400 | 2,952.67 |
| 2000-06-22 | 7,990 | 8,000 | 7,850 | 7,910 | 11,300 | 2,971.45 |
| 2000-06-21 | 7,900 | 8,200 | 7,890 | 8,000 | 23,200 | 3,005.26 |
| 2000-06-20 | 8,000 | 8,200 | 7,900 | 8,200 | 9,600 | 3,080.39 |
| 2000-06-19 | 7,700 | 7,810 | 7,700 | 7,800 | 14,400 | 2,930.13 |
| 2000-06-16 | 7,800 | 7,890 | 7,720 | 7,800 | 14,800 | 2,930.13 |
| 2000-06-15 | 7,950 | 8,000 | 7,800 | 7,800 | 9,200 | 2,930.13 |
| 2000-06-14 | 7,850 | 8,100 | 7,850 | 8,000 | 12,500 | 3,005.26 |
| 2000-06-13 | 7,800 | 7,900 | 7,750 | 7,900 | 19,200 | 2,967.69 |
| 2000-06-12 | 7,960 | 7,980 | 7,800 | 7,800 | 10,100 | 2,930.13 |
| 2000-06-09 | 7,950 | 8,180 | 7,950 | 8,000 | 17,000 | 3,005.26 |
| 2000-06-08 | 8,140 | 8,200 | 8,130 | 8,200 | 20,300 | 3,080.39 |
| 2000-06-07 | 8,180 | 8,180 | 7,980 | 8,140 | 49,200 | 3,057.85 |
| 2000-06-06 | 8,250 | 8,350 | 7,900 | 8,200 | 28,100 | 3,080.39 |
| 2000-06-05 | 8,350 | 8,500 | 8,100 | 8,450 | 34,900 | 3,174.30 |
| 2000-06-02 | 8,440 | 8,450 | 8,100 | 8,350 | 6,500 | 3,136.74 |
| 2000-06-01 | 8,200 | 8,400 | 8,200 | 8,340 | 17,500 | 3,132.98 |
| 2000-05-31 | 8,490 | 8,570 | 8,250 | 8,570 | 25,400 | 3,219.38 |
| 2000-05-30 | 8,450 | 8,600 | 8,450 | 8,500 | 23,900 | 3,193.09 |
| 2000-05-29 | 8,200 | 8,400 | 8,100 | 8,300 | 15,300 | 3,117.96 |
| 2000-05-26 | 7,720 | 8,000 | 7,600 | 7,960 | 16,700 | 2,990.23 |
| 2000-05-25 | 8,000 | 8,000 | 7,710 | 7,710 | 20,700 | 2,896.32 |
| 2000-05-24 | 7,850 | 7,900 | 7,650 | 7,800 | 33,800 | 2,930.13 |
| 2000-05-23 | 7,910 | 8,000 | 7,800 | 7,950 | 20,800 | 2,986.48 |
| 2000-05-22 | 7,700 | 8,100 | 7,630 | 7,810 | 26,100 | 2,933.88 |
| 2000-05-19 | 8,300 | 8,500 | 8,100 | 8,500 | 20,300 | 3,193.09 |
| 2000-05-18 | 8,490 | 8,510 | 8,350 | 8,500 | 30,200 | 3,193.09 |
| 2000-05-17 | 8,800 | 8,800 | 8,500 | 8,500 | 46,500 | 3,193.09 |
| 2000-05-16 | 7,600 | 8,600 | 7,600 | 8,500 | 97,400 | 3,193.09 |
| 2000-05-15 | 7,650 | 7,650 | 7,650 | 7,650 | 32,200 | 2,873.78 |
| 2000-05-12 | 8,920 | 8,930 | 8,640 | 8,650 | 67,500 | 3,249.44 |
| 2000-05-11 | 8,880 | 8,880 | 8,600 | 8,770 | 21,300 | 3,294.52 |
| 2000-05-10 | 8,730 | 8,990 | 8,700 | 8,970 | 30,000 | 3,369.65 |
| 2000-05-09 | 9,000 | 9,130 | 8,920 | 9,130 | 45,000 | 3,429.75 |
| 2000-05-08 | 8,790 | 9,180 | 8,790 | 9,150 | 69,000 | 3,437.27 |
| 2000-05-02 | 8,630 | 8,990 | 8,500 | 8,620 | 57,700 | 3,238.17 |
| 2000-05-01 | 8,120 | 8,370 | 8,120 | 8,330 | 20,900 | 3,129.23 |
| 2000-04-28 | 8,330 | 8,400 | 8,100 | 8,100 | 17,500 | 3,042.82 |
| 2000-04-27 | 8,230 | 8,390 | 8,230 | 8,230 | 15,100 | 3,091.66 |
| 2000-04-26 | 8,420 | 8,490 | 8,100 | 8,130 | 46,900 | 3,054.09 |
| 2000-04-25 | 8,940 | 8,940 | 8,310 | 8,420 | 44,700 | 3,163.04 |
| 2000-04-24 | 9,190 | 9,200 | 8,800 | 8,940 | 31,900 | 3,358.38 |
| 2000-04-21 | 9,100 | 9,100 | 8,700 | 8,870 | 7,900 | 3,332.08 |
| 2000-04-20 | 8,880 | 9,150 | 8,700 | 9,100 | 12,000 | 3,418.48 |
| 2000-04-19 | 8,750 | 9,050 | 8,650 | 8,880 | 28,400 | 3,335.84 |
| 2000-04-18 | 8,170 | 8,370 | 7,880 | 8,050 | 33,200 | 3,024.04 |
| 2000-04-17 | 7,870 | 7,970 | 7,870 | 7,870 | 25,600 | 2,956.42 |
| 2000-04-14 | 8,680 | 8,870 | 8,500 | 8,870 | 12,500 | 3,332.08 |
| 2000-04-13 | 8,700 | 8,780 | 8,500 | 8,780 | 15,200 | 3,298.27 |
| 2000-04-12 | 9,300 | 9,300 | 8,800 | 8,800 | 9,800 | 3,305.79 |
| 2000-04-11 | 9,240 | 9,240 | 9,140 | 9,240 | 13,100 | 3,471.07 |
| 2000-04-10 | 9,210 | 9,250 | 9,100 | 9,220 | 10,000 | 3,463.56 |
| 2000-04-07 | 8,900 | 9,000 | 8,510 | 8,910 | 9,900 | 3,347.11 |
| 2000-04-06 | 9,000 | 9,200 | 8,500 | 8,500 | 11,600 | 3,193.09 |
| 2000-04-05 | 8,900 | 9,100 | 8,600 | 9,000 | 14,100 | 3,380.92 |
| 2000-04-04 | 9,100 | 9,160 | 8,900 | 9,000 | 19,900 | 3,380.92 |
| 2000-04-03 | 9,100 | 9,360 | 9,050 | 9,360 | 16,300 | 3,516.15 |
| 2000-03-31 | 9,050 | 9,180 | 9,000 | 9,180 | 13,800 | 3,448.53 |
| 2000-03-30 | 9,500 | 9,500 | 9,010 | 9,010 | 23,600 | 3,384.67 |
| 2000-03-29 | 9,390 | 9,600 | 9,390 | 9,400 | 14,600 | 3,531.18 |
| 2000-03-28 | 9,010 | 9,400 | 9,010 | 9,390 | 6,000 | 3,527.42 |
| 2000-03-27 | 10,400 | 10,400 | 9,390 | 10,000 | 27,900 | 3,415.07 |
| 2000-03-24 | 10,500 | 10,800 | 10,000 | 10,200 | 9,800 | 3,483.37 |
| 2000-03-23 | 10,700 | 10,800 | 10,500 | 10,700 | 50,900 | 3,654.12 |
| 2000-03-22 | 10,510 | 10,690 | 10,500 | 10,660 | 45,800 | 3,640.46 |
| 2000-03-21 | 10,490 | 10,490 | 10,000 | 10,490 | 26,800 | 3,582.41 |
| 2000-03-17 | 10,400 | 10,450 | 9,900 | 10,390 | 37,800 | 3,548.25 |
| 2000-03-16 | 9,410 | 10,000 | 9,400 | 9,990 | 24,400 | 3,411.65 |
| 2000-03-15 | 9,150 | 9,350 | 8,780 | 9,310 | 49,000 | 3,179.43 |
| 2000-03-14 | 8,950 | 9,220 | 8,950 | 9,150 | 42,800 | 3,124.79 |
| 2000-03-13 | 9,300 | 9,300 | 8,850 | 8,980 | 66,600 | 3,066.73 |
| 2000-03-10 | 9,400 | 9,800 | 9,150 | 9,200 | 29,000 | 3,141.86 |
| 2000-03-09 | 9,910 | 9,950 | 9,650 | 9,700 | 33,000 | 3,312.62 |
| 2000-03-08 | 9,050 | 9,400 | 9,050 | 9,210 | 43,900 | 3,145.28 |
| 2000-03-07 | 9,500 | 9,500 | 9,030 | 9,110 | 30,200 | 3,111.13 |
| 2000-03-06 | 9,900 | 10,200 | 9,010 | 9,500 | 16,700 | 3,244.31 |
| 2000-03-03 | 10,020 | 10,100 | 9,690 | 9,800 | 22,100 | 3,346.77 |
| 2000-03-02 | 10,440 | 10,440 | 10,000 | 10,020 | 18,800 | 3,421.90 |
| 2000-03-01 | 10,390 | 10,480 | 10,100 | 10,200 | 23,500 | 3,483.37 |
| 2000-02-29 | 10,700 | 10,700 | 10,200 | 10,200 | 17,300 | 3,483.37 |
| 2000-02-28 | 10,700 | 10,800 | 10,300 | 10,700 | 24,200 | 3,654.12 |
| 2000-02-25 | 10,360 | 10,900 | 10,360 | 10,700 | 64,900 | 3,654.12 |
| 2000-02-24 | 9,460 | 10,160 | 9,350 | 10,160 | 40,000 | 3,469.71 |
| 2000-02-23 | 9,300 | 9,400 | 9,010 | 9,160 | 35,000 | 3,128.20 |
| 2000-02-22 | 9,680 | 9,680 | 9,300 | 9,300 | 33,200 | 3,176.01 |
| 2000-02-21 | 9,900 | 10,000 | 9,500 | 9,600 | 46,900 | 3,278.46 |
| 2000-02-18 | 9,790 | 9,850 | 9,700 | 9,800 | 151,400 | 3,346.77 |
| 2000-02-17 | 10,000 | 10,000 | 9,710 | 9,800 | 58,200 | 3,346.77 |
| 2000-02-16 | 10,400 | 10,400 | 9,800 | 9,850 | 75,000 | 3,363.84 |
| 2000-02-15 | 10,400 | 10,630 | 9,900 | 10,000 | 62,900 | 3,415.07 |
| 2000-02-14 | 10,250 | 10,650 | 10,250 | 10,450 | 24,700 | 3,568.75 |
| 2000-02-10 | 10,450 | 10,450 | 10,210 | 10,290 | 38,300 | 3,514.10 |
| 2000-02-09 | 11,000 | 11,000 | 10,600 | 10,610 | 31,800 | 3,623.39 |
| 2000-02-08 | 10,800 | 10,850 | 10,550 | 10,700 | 26,900 | 3,654.12 |
| 2000-02-07 | 10,300 | 10,800 | 10,300 | 10,700 | 41,700 | 3,654.12 |
| 2000-02-04 | 11,000 | 11,000 | 10,110 | 10,700 | 52,600 | 3,654.12 |
| 2000-02-03 | 11,700 | 11,700 | 10,810 | 11,000 | 23,200 | 3,756.57 |
| 2000-02-02 | 11,600 | 11,800 | 11,400 | 11,500 | 36,800 | 3,927.33 |
| 2000-02-01 | 11,650 | 11,650 | 11,300 | 11,600 | 75,500 | 3,961.48 |
| 2000-01-31 | 11,700 | 12,010 | 11,500 | 11,600 | 112,700 | 3,961.48 |
| 2000-01-28 | 11,700 | 11,850 | 10,900 | 11,100 | 119,800 | 3,790.72 |
| 2000-01-27 | 10,900 | 11,840 | 10,800 | 11,300 | 105,600 | 3,859.03 |
| 2000-01-26 | 10,900 | 11,000 | 10,550 | 10,750 | 63,600 | 3,671.20 |
| 2000-01-25 | 10,000 | 10,790 | 10,000 | 10,320 | 30,100 | 3,524.35 |
| 2000-01-24 | 9,900 | 10,200 | 9,900 | 10,100 | 19,400 | 3,449.22 |
| 2000-01-21 | 9,900 | 10,100 | 9,900 | 9,900 | 12,800 | 3,380.92 |
| 2000-01-20 | 10,000 | 10,500 | 10,000 | 10,100 | 35,200 | 3,449.22 |
| 2000-01-19 | 10,400 | 10,400 | 10,000 | 10,000 | 21,500 | 3,415.07 |
| 2000-01-18 | 11,000 | 11,000 | 10,300 | 10,800 | 18,600 | 3,688.27 |
| 2000-01-17 | 11,000 | 11,090 | 10,700 | 11,000 | 50,200 | 3,756.57 |
| 2000-01-14 | 10,700 | 10,990 | 10,500 | 10,990 | 38,700 | 3,753.16 |
| 2000-01-13 | 10,600 | 10,800 | 10,290 | 10,800 | 24,300 | 3,688.27 |
| 2000-01-12 | 10,800 | 10,800 | 10,350 | 10,800 | 24,800 | 3,688.27 |
| 2000-01-11 | 10,600 | 10,800 | 10,500 | 10,800 | 39,100 | 3,688.27 |
| 2000-01-07 | 9,700 | 10,000 | 9,100 | 10,000 | 21,800 | 3,415.07 |
| 2000-01-06 | 10,300 | 10,700 | 9,800 | 9,800 | 42,300 | 3,346.77 |
| 2000-01-05 | 10,000 | 10,600 | 9,950 | 10,200 | 39,200 | 3,483.37 |
| 2000-01-04 | 11,970 | 11,970 | 11,200 | 11,400 | 19,900 | 3,893.18 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2008-03-26]1株→1.1株 [2004-03-26]1株→1.1株 [2001-03-27]1株→1.1株 [2000-03-28]1株→1.1株 [1999-09-27]1株→1.2株 [1998-09-25]1株→1.2株 [1998-03-26]1株→1.2株 [1997-03-26]1株→1.2株