6506 (株)安川電機 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 | 761 | 761 | 738 | 741 | 673,000 | 741 |
| 2000-12-28 | 788 | 806 | 763 | 766 | 574,000 | 766 |
| 2000-12-27 | 800 | 800 | 781 | 798 | 246,000 | 798 |
| 2000-12-26 | 800 | 810 | 790 | 800 | 642,000 | 800 |
| 2000-12-25 | 806 | 820 | 788 | 810 | 647,000 | 810 |
| 2000-12-22 | 775 | 785 | 765 | 776 | 736,000 | 776 |
| 2000-12-21 | 765 | 799 | 735 | 755 | 868,000 | 755 |
| 2000-12-20 | 811 | 839 | 811 | 815 | 620,000 | 815 |
| 2000-12-19 | 876 | 876 | 846 | 851 | 614,000 | 851 |
| 2000-12-18 | 879 | 897 | 876 | 897 | 655,000 | 897 |
| 2000-12-15 | 920 | 920 | 896 | 899 | 1,102,000 | 899 |
| 2000-12-14 | 973 | 973 | 940 | 940 | 904,000 | 940 |
| 2000-12-13 | 989 | 1,005 | 980 | 993 | 1,066,000 | 993 |
| 2000-12-12 | 961 | 1,020 | 960 | 999 | 2,549,000 | 999 |
| 2000-12-11 | 911 | 952 | 910 | 951 | 2,105,000 | 951 |
| 2000-12-08 | 890 | 923 | 886 | 901 | 1,910,000 | 901 |
| 2000-12-07 | 852 | 888 | 841 | 883 | 901,000 | 883 |
| 2000-12-06 | 839 | 880 | 834 | 852 | 830,000 | 852 |
| 2000-12-05 | 861 | 861 | 826 | 829 | 669,000 | 829 |
| 2000-12-04 | 850 | 883 | 850 | 852 | 702,000 | 852 |
| 2000-12-01 | 829 | 858 | 823 | 850 | 1,303,000 | 850 |
| 2000-11-30 | 874 | 874 | 850 | 859 | 602,000 | 859 |
| 2000-11-29 | 899 | 899 | 863 | 880 | 759,000 | 880 |
| 2000-11-28 | 956 | 956 | 929 | 933 | 589,000 | 933 |
| 2000-11-27 | 956 | 959 | 920 | 956 | 904,000 | 956 |
| 2000-11-24 | 936 | 959 | 933 | 956 | 533,000 | 956 |
| 2000-11-22 | 950 | 950 | 915 | 936 | 628,000 | 936 |
| 2000-11-21 | 970 | 970 | 893 | 950 | 1,379,000 | 950 |
| 2000-11-20 | 1,008 | 1,008 | 972 | 978 | 356,000 | 978 |
| 2000-11-17 | 1,001 | 1,011 | 988 | 1,009 | 559,000 | 1,009 |
| 2000-11-16 | 1,051 | 1,051 | 1,015 | 1,017 | 548,000 | 1,017 |
| 2000-11-15 | 1,080 | 1,090 | 1,051 | 1,055 | 304,000 | 1,055 |
| 2000-11-14 | 1,069 | 1,070 | 1,050 | 1,065 | 349,000 | 1,065 |
| 2000-11-13 | 1,050 | 1,077 | 1,050 | 1,074 | 377,000 | 1,074 |
| 2000-11-10 | 1,092 | 1,118 | 1,092 | 1,094 | 219,000 | 1,094 |
| 2000-11-09 | 1,125 | 1,139 | 1,096 | 1,120 | 300,000 | 1,120 |
| 2000-11-08 | 1,145 | 1,165 | 1,140 | 1,165 | 292,000 | 1,165 |
| 2000-11-07 | 1,136 | 1,149 | 1,129 | 1,147 | 272,000 | 1,147 |
| 2000-11-06 | 1,120 | 1,140 | 1,102 | 1,138 | 536,000 | 1,138 |
| 2000-11-02 | 1,120 | 1,150 | 1,096 | 1,139 | 377,000 | 1,139 |
| 2000-11-01 | 1,110 | 1,124 | 1,098 | 1,123 | 841,000 | 1,123 |
| 2000-10-31 | 1,106 | 1,106 | 1,060 | 1,090 | 692,000 | 1,090 |
| 2000-10-30 | 1,146 | 1,149 | 1,122 | 1,122 | 191,000 | 1,122 |
| 2000-10-27 | 1,139 | 1,160 | 1,139 | 1,139 | 569,000 | 1,139 |
| 2000-10-26 | 1,130 | 1,149 | 1,120 | 1,140 | 480,000 | 1,140 |
| 2000-10-25 | 1,186 | 1,190 | 1,167 | 1,171 | 203,000 | 1,171 |
| 2000-10-24 | 1,219 | 1,222 | 1,190 | 1,195 | 204,000 | 1,195 |
| 2000-10-23 | 1,200 | 1,225 | 1,185 | 1,207 | 367,000 | 1,207 |
| 2000-10-20 | 1,216 | 1,229 | 1,200 | 1,205 | 453,000 | 1,205 |
| 2000-10-19 | 1,201 | 1,210 | 1,181 | 1,205 | 644,000 | 1,205 |
| 2000-10-18 | 1,150 | 1,197 | 1,150 | 1,190 | 592,000 | 1,190 |
| 2000-10-17 | 1,172 | 1,230 | 1,149 | 1,230 | 743,000 | 1,230 |
| 2000-10-16 | 1,187 | 1,190 | 1,154 | 1,166 | 336,000 | 1,166 |
| 2000-10-13 | 1,142 | 1,147 | 1,135 | 1,147 | 415,000 | 1,147 |
| 2000-10-12 | 1,179 | 1,200 | 1,172 | 1,182 | 426,000 | 1,182 |
| 2000-10-11 | 1,200 | 1,209 | 1,170 | 1,199 | 472,000 | 1,199 |
| 2000-10-10 | 1,195 | 1,226 | 1,192 | 1,219 | 369,000 | 1,219 |
| 2000-10-06 | 1,220 | 1,239 | 1,200 | 1,235 | 425,000 | 1,235 |
| 2000-10-05 | 1,203 | 1,234 | 1,200 | 1,234 | 986,000 | 1,234 |
| 2000-10-04 | 1,161 | 1,199 | 1,161 | 1,192 | 572,000 | 1,192 |
| 2000-10-03 | 1,190 | 1,190 | 1,151 | 1,166 | 383,000 | 1,166 |
| 2000-10-02 | 1,200 | 1,200 | 1,176 | 1,199 | 583,000 | 1,199 |
| 2000-09-29 | 1,178 | 1,200 | 1,175 | 1,180 | 441,000 | 1,180 |
| 2000-09-28 | 1,185 | 1,215 | 1,170 | 1,170 | 1,340,000 | 1,170 |
| 2000-09-27 | 1,163 | 1,180 | 1,156 | 1,165 | 2,230,000 | 1,165 |
| 2000-09-26 | 1,139 | 1,150 | 1,124 | 1,150 | 895,000 | 1,150 |
| 2000-09-25 | 1,100 | 1,140 | 1,100 | 1,139 | 645,000 | 1,139 |
| 2000-09-22 | 1,128 | 1,128 | 1,075 | 1,092 | 825,000 | 1,092 |
| 2000-09-21 | 1,135 | 1,163 | 1,130 | 1,151 | 618,000 | 1,151 |
| 2000-09-20 | 1,110 | 1,140 | 1,100 | 1,115 | 783,000 | 1,115 |
| 2000-09-19 | 1,090 | 1,109 | 1,060 | 1,090 | 1,075,000 | 1,090 |
| 2000-09-18 | 1,062 | 1,099 | 1,061 | 1,080 | 1,696,000 | 1,080 |
| 2000-09-14 | 1,149 | 1,149 | 1,120 | 1,120 | 884,000 | 1,120 |
| 2000-09-13 | 1,175 | 1,180 | 1,145 | 1,155 | 700,000 | 1,155 |
| 2000-09-12 | 1,190 | 1,198 | 1,162 | 1,162 | 448,000 | 1,162 |
| 2000-09-11 | 1,200 | 1,200 | 1,170 | 1,185 | 790,000 | 1,185 |
| 2000-09-08 | 1,210 | 1,245 | 1,210 | 1,223 | 751,000 | 1,223 |
| 2000-09-07 | 1,229 | 1,237 | 1,215 | 1,228 | 586,000 | 1,228 |
| 2000-09-06 | 1,240 | 1,260 | 1,230 | 1,249 | 529,000 | 1,249 |
| 2000-09-05 | 1,248 | 1,270 | 1,248 | 1,260 | 584,000 | 1,260 |
| 2000-09-04 | 1,251 | 1,299 | 1,251 | 1,288 | 709,000 | 1,288 |
| 2000-09-01 | 1,290 | 1,299 | 1,247 | 1,269 | 609,000 | 1,269 |
| 2000-08-31 | 1,285 | 1,300 | 1,255 | 1,290 | 624,000 | 1,290 |
| 2000-08-30 | 1,301 | 1,315 | 1,290 | 1,305 | 511,000 | 1,305 |
| 2000-08-29 | 1,280 | 1,340 | 1,280 | 1,319 | 1,900,000 | 1,319 |
| 2000-08-28 | 1,300 | 1,308 | 1,270 | 1,279 | 890,000 | 1,279 |
| 2000-08-25 | 1,260 | 1,299 | 1,240 | 1,295 | 1,837,000 | 1,295 |
| 2000-08-24 | 1,244 | 1,248 | 1,200 | 1,236 | 669,000 | 1,236 |
| 2000-08-23 | 1,200 | 1,249 | 1,200 | 1,244 | 1,099,000 | 1,244 |
| 2000-08-22 | 1,177 | 1,194 | 1,170 | 1,194 | 360,000 | 1,194 |
| 2000-08-21 | 1,190 | 1,199 | 1,176 | 1,176 | 212,000 | 1,176 |
| 2000-08-18 | 1,189 | 1,199 | 1,167 | 1,185 | 176,000 | 1,185 |
| 2000-08-17 | 1,205 | 1,205 | 1,180 | 1,181 | 372,000 | 1,181 |
| 2000-08-16 | 1,190 | 1,214 | 1,175 | 1,213 | 689,000 | 1,213 |
| 2000-08-15 | 1,185 | 1,200 | 1,181 | 1,191 | 576,000 | 1,191 |
| 2000-08-14 | 1,151 | 1,185 | 1,145 | 1,178 | 752,000 | 1,178 |
| 2000-08-11 | 1,114 | 1,135 | 1,084 | 1,134 | 384,000 | 1,134 |
| 2000-08-10 | 1,085 | 1,113 | 1,081 | 1,100 | 1,075,000 | 1,100 |
| 2000-08-09 | 1,141 | 1,147 | 1,100 | 1,105 | 438,000 | 1,105 |
| 2000-08-08 | 1,160 | 1,160 | 1,140 | 1,156 | 1,003,000 | 1,156 |
| 2000-08-07 | 1,145 | 1,150 | 1,115 | 1,145 | 1,253,000 | 1,145 |
| 2000-08-04 | 1,130 | 1,159 | 1,120 | 1,147 | 1,753,000 | 1,147 |
| 2000-08-03 | 1,139 | 1,143 | 1,105 | 1,131 | 1,756,000 | 1,131 |
| 2000-08-02 | 1,089 | 1,125 | 1,070 | 1,119 | 1,625,000 | 1,119 |
| 2000-08-01 | 1,050 | 1,080 | 1,050 | 1,073 | 1,008,000 | 1,073 |
| 2000-07-31 | 1,020 | 1,040 | 990 | 1,036 | 1,028,000 | 1,036 |
| 2000-07-28 | 1,028 | 1,036 | 971 | 1,036 | 3,055,000 | 1,036 |
| 2000-07-27 | 1,040 | 1,041 | 1,000 | 1,029 | 1,139,000 | 1,029 |
| 2000-07-26 | 1,060 | 1,060 | 1,020 | 1,042 | 979,000 | 1,042 |
| 2000-07-25 | 1,046 | 1,060 | 1,020 | 1,060 | 1,104,000 | 1,060 |
| 2000-07-24 | 1,120 | 1,120 | 1,070 | 1,089 | 528,000 | 1,089 |
| 2000-07-21 | 1,144 | 1,150 | 1,144 | 1,150 | 282,000 | 1,150 |
| 2000-07-19 | 1,140 | 1,150 | 1,124 | 1,144 | 1,060,000 | 1,144 |
| 2000-07-18 | 1,205 | 1,210 | 1,160 | 1,190 | 690,000 | 1,190 |
| 2000-07-17 | 1,228 | 1,238 | 1,200 | 1,210 | 494,000 | 1,210 |
| 2000-07-14 | 1,163 | 1,229 | 1,161 | 1,228 | 628,000 | 1,228 |
| 2000-07-13 | 1,201 | 1,203 | 1,181 | 1,183 | 724,000 | 1,183 |
| 2000-07-12 | 1,212 | 1,229 | 1,211 | 1,223 | 729,000 | 1,223 |
| 2000-07-11 | 1,258 | 1,275 | 1,254 | 1,272 | 686,000 | 1,272 |
| 2000-07-10 | 1,265 | 1,304 | 1,265 | 1,298 | 938,000 | 1,298 |
| 2000-07-07 | 1,280 | 1,291 | 1,254 | 1,273 | 1,050,000 | 1,273 |
| 2000-07-06 | 1,370 | 1,370 | 1,291 | 1,291 | 1,179,000 | 1,291 |
| 2000-07-05 | 1,380 | 1,390 | 1,355 | 1,373 | 956,000 | 1,373 |
| 2000-07-04 | 1,370 | 1,410 | 1,320 | 1,400 | 2,893,000 | 1,400 |
| 2000-07-03 | 1,289 | 1,359 | 1,280 | 1,350 | 1,244,000 | 1,350 |
| 2000-06-30 | 1,292 | 1,292 | 1,249 | 1,267 | 451,000 | 1,267 |
| 2000-06-29 | 1,263 | 1,287 | 1,250 | 1,272 | 1,354,000 | 1,272 |
| 2000-06-28 | 1,223 | 1,230 | 1,201 | 1,203 | 400,000 | 1,203 |
| 2000-06-27 | 1,201 | 1,243 | 1,196 | 1,243 | 680,000 | 1,243 |
| 2000-06-26 | 1,210 | 1,220 | 1,187 | 1,201 | 338,000 | 1,201 |
| 2000-06-23 | 1,230 | 1,245 | 1,221 | 1,225 | 895,000 | 1,225 |
| 2000-06-22 | 1,211 | 1,290 | 1,210 | 1,290 | 1,695,000 | 1,290 |
| 2000-06-21 | 1,190 | 1,215 | 1,190 | 1,211 | 661,000 | 1,211 |
| 2000-06-20 | 1,230 | 1,242 | 1,201 | 1,210 | 908,000 | 1,210 |
| 2000-06-19 | 1,150 | 1,210 | 1,131 | 1,210 | 1,250,000 | 1,210 |
| 2000-06-16 | 1,150 | 1,185 | 1,140 | 1,160 | 1,146,000 | 1,160 |
| 2000-06-15 | 1,155 | 1,155 | 1,103 | 1,142 | 1,266,000 | 1,142 |
| 2000-06-14 | 1,165 | 1,183 | 1,045 | 1,155 | 3,243,000 | 1,155 |
| 2000-06-13 | 1,280 | 1,300 | 1,218 | 1,245 | 1,597,000 | 1,245 |
| 2000-06-12 | 1,299 | 1,365 | 1,295 | 1,340 | 681,000 | 1,340 |
| 2000-06-09 | 1,305 | 1,320 | 1,295 | 1,311 | 1,164,000 | 1,311 |
| 2000-06-08 | 1,362 | 1,375 | 1,314 | 1,345 | 825,000 | 1,345 |
| 2000-06-07 | 1,381 | 1,388 | 1,365 | 1,375 | 929,000 | 1,375 |
| 2000-06-06 | 1,411 | 1,440 | 1,401 | 1,430 | 782,000 | 1,430 |
| 2000-06-05 | 1,412 | 1,444 | 1,412 | 1,430 | 460,000 | 1,430 |
| 2000-06-02 | 1,450 | 1,450 | 1,415 | 1,432 | 407,000 | 1,432 |
| 2000-06-01 | 1,393 | 1,459 | 1,380 | 1,459 | 541,000 | 1,459 |
| 2000-05-31 | 1,424 | 1,433 | 1,412 | 1,420 | 397,000 | 1,420 |
| 2000-05-30 | 1,405 | 1,410 | 1,390 | 1,391 | 122,000 | 1,391 |
| 2000-05-29 | 1,370 | 1,405 | 1,370 | 1,405 | 220,000 | 1,405 |
| 2000-05-26 | 1,403 | 1,415 | 1,390 | 1,390 | 261,000 | 1,390 |
| 2000-05-25 | 1,397 | 1,424 | 1,391 | 1,423 | 314,000 | 1,423 |
| 2000-05-24 | 1,375 | 1,399 | 1,355 | 1,390 | 429,000 | 1,390 |
| 2000-05-23 | 1,390 | 1,420 | 1,382 | 1,395 | 685,000 | 1,395 |
| 2000-05-22 | 1,399 | 1,450 | 1,375 | 1,450 | 1,578,000 | 1,450 |
| 2000-05-19 | 1,489 | 1,489 | 1,410 | 1,424 | 783,000 | 1,424 |
| 2000-05-18 | 1,485 | 1,495 | 1,411 | 1,494 | 582,000 | 1,494 |
| 2000-05-17 | 1,540 | 1,540 | 1,479 | 1,491 | 578,000 | 1,491 |
| 2000-05-16 | 1,474 | 1,510 | 1,461 | 1,510 | 753,000 | 1,510 |
| 2000-05-15 | 1,471 | 1,480 | 1,437 | 1,454 | 613,000 | 1,454 |
| 2000-05-12 | 1,438 | 1,460 | 1,416 | 1,451 | 566,000 | 1,451 |
| 2000-05-11 | 1,450 | 1,450 | 1,380 | 1,398 | 1,148,000 | 1,398 |
| 2000-05-10 | 1,450 | 1,500 | 1,441 | 1,480 | 540,000 | 1,480 |
| 2000-05-09 | 1,510 | 1,515 | 1,455 | 1,456 | 644,000 | 1,456 |
| 2000-05-08 | 1,540 | 1,570 | 1,517 | 1,528 | 854,000 | 1,528 |
| 2000-05-02 | 1,536 | 1,565 | 1,520 | 1,539 | 609,000 | 1,539 |
| 2000-05-01 | 1,569 | 1,580 | 1,535 | 1,580 | 2,078,000 | 1,580 |
| 2000-04-28 | 1,490 | 1,570 | 1,486 | 1,539 | 2,152,000 | 1,539 |
| 2000-04-27 | 1,500 | 1,502 | 1,480 | 1,485 | 1,240,000 | 1,485 |
| 2000-04-26 | 1,498 | 1,511 | 1,461 | 1,480 | 1,074,000 | 1,480 |
| 2000-04-25 | 1,448 | 1,509 | 1,439 | 1,485 | 2,119,000 | 1,485 |
| 2000-04-24 | 1,450 | 1,486 | 1,420 | 1,468 | 1,366,000 | 1,468 |
| 2000-04-21 | 1,407 | 1,445 | 1,400 | 1,400 | 770,000 | 1,400 |
| 2000-04-20 | 1,310 | 1,399 | 1,310 | 1,399 | 840,000 | 1,399 |
| 2000-04-19 | 1,310 | 1,360 | 1,300 | 1,350 | 598,000 | 1,350 |
| 2000-04-18 | 1,305 | 1,305 | 1,258 | 1,290 | 953,000 | 1,290 |
| 2000-04-17 | 1,245 | 1,280 | 1,225 | 1,225 | 1,229,000 | 1,225 |
| 2000-04-14 | 1,400 | 1,460 | 1,376 | 1,425 | 580,000 | 1,425 |
| 2000-04-13 | 1,436 | 1,436 | 1,366 | 1,410 | 955,000 | 1,410 |
| 2000-04-12 | 1,450 | 1,450 | 1,415 | 1,434 | 509,000 | 1,434 |
| 2000-04-11 | 1,477 | 1,477 | 1,450 | 1,457 | 563,000 | 1,457 |
| 2000-04-10 | 1,498 | 1,506 | 1,450 | 1,479 | 1,291,000 | 1,479 |
| 2000-04-07 | 1,420 | 1,480 | 1,410 | 1,480 | 1,109,000 | 1,480 |
| 2000-04-06 | 1,441 | 1,459 | 1,401 | 1,405 | 871,000 | 1,405 |
| 2000-04-05 | 1,410 | 1,430 | 1,380 | 1,401 | 1,581,000 | 1,401 |
| 2000-04-04 | 1,480 | 1,490 | 1,430 | 1,450 | 1,283,000 | 1,450 |
| 2000-04-03 | 1,430 | 1,517 | 1,410 | 1,480 | 4,962,000 | 1,480 |
| 2000-03-31 | 1,374 | 1,405 | 1,374 | 1,399 | 1,055,000 | 1,399 |
| 2000-03-30 | 1,450 | 1,499 | 1,380 | 1,382 | 1,830,000 | 1,382 |
| 2000-03-29 | 1,369 | 1,455 | 1,351 | 1,430 | 1,749,000 | 1,430 |
| 2000-03-28 | 1,390 | 1,390 | 1,350 | 1,369 | 230,000 | 1,369 |
| 2000-03-27 | 1,390 | 1,390 | 1,345 | 1,390 | 694,000 | 1,390 |
| 2000-03-24 | 1,389 | 1,391 | 1,340 | 1,340 | 481,000 | 1,340 |
| 2000-03-23 | 1,389 | 1,395 | 1,361 | 1,373 | 754,000 | 1,373 |
| 2000-03-22 | 1,379 | 1,399 | 1,331 | 1,369 | 1,197,000 | 1,369 |
| 2000-03-21 | 1,390 | 1,420 | 1,390 | 1,399 | 722,000 | 1,399 |
| 2000-03-17 | 1,460 | 1,465 | 1,420 | 1,448 | 1,180,000 | 1,448 |
| 2000-03-16 | 1,360 | 1,475 | 1,350 | 1,400 | 1,402,000 | 1,400 |
| 2000-03-15 | 1,213 | 1,320 | 1,213 | 1,300 | 1,668,000 | 1,300 |
| 2000-03-14 | 1,282 | 1,330 | 1,268 | 1,293 | 1,597,000 | 1,293 |
| 2000-03-13 | 1,420 | 1,430 | 1,300 | 1,322 | 1,164,000 | 1,322 |
| 2000-03-10 | 1,480 | 1,510 | 1,457 | 1,480 | 3,251,000 | 1,480 |
| 2000-03-09 | 1,470 | 1,500 | 1,420 | 1,440 | 2,053,000 | 1,440 |
| 2000-03-08 | 1,305 | 1,450 | 1,285 | 1,450 | 1,918,000 | 1,450 |
| 2000-03-07 | 1,236 | 1,320 | 1,230 | 1,320 | 1,009,000 | 1,320 |
| 2000-03-06 | 1,391 | 1,400 | 1,230 | 1,276 | 1,072,000 | 1,276 |
| 2000-03-03 | 1,390 | 1,400 | 1,351 | 1,351 | 1,862,000 | 1,351 |
| 2000-03-02 | 1,400 | 1,495 | 1,361 | 1,419 | 4,076,000 | 1,419 |
| 2000-03-01 | 1,300 | 1,468 | 1,282 | 1,408 | 6,497,000 | 1,408 |
| 2000-02-29 | 1,270 | 1,280 | 1,211 | 1,269 | 2,926,000 | 1,269 |
| 2000-02-28 | 1,164 | 1,252 | 1,155 | 1,250 | 4,513,000 | 1,250 |
| 2000-02-25 | 1,140 | 1,220 | 1,140 | 1,184 | 7,188,000 | 1,184 |
| 2000-02-24 | 1,060 | 1,080 | 1,021 | 1,080 | 1,955,000 | 1,080 |
| 2000-02-23 | 984 | 1,020 | 975 | 980 | 969,000 | 980 |
| 2000-02-22 | 995 | 1,000 | 949 | 964 | 1,003,000 | 964 |
| 2000-02-21 | 1,000 | 1,029 | 990 | 1,029 | 461,000 | 1,029 |
| 2000-02-18 | 1,060 | 1,079 | 1,001 | 1,030 | 1,552,000 | 1,030 |
| 2000-02-17 | 951 | 1,050 | 949 | 1,040 | 1,676,000 | 1,040 |
| 2000-02-16 | 996 | 997 | 945 | 959 | 744,000 | 959 |
| 2000-02-15 | 1,041 | 1,050 | 996 | 1,000 | 609,000 | 1,000 |
| 2000-02-14 | 1,000 | 1,050 | 991 | 1,040 | 678,000 | 1,040 |
| 2000-02-10 | 990 | 1,007 | 990 | 996 | 519,000 | 996 |
| 2000-02-09 | 1,015 | 1,034 | 990 | 1,010 | 1,552,000 | 1,010 |
| 2000-02-08 | 1,060 | 1,060 | 1,010 | 1,035 | 551,000 | 1,035 |
| 2000-02-07 | 1,000 | 1,080 | 993 | 1,060 | 1,274,000 | 1,060 |
| 2000-02-04 | 1,060 | 1,070 | 1,011 | 1,020 | 1,120,000 | 1,020 |
| 2000-02-03 | 1,070 | 1,077 | 1,036 | 1,060 | 660,000 | 1,060 |
| 2000-02-02 | 1,120 | 1,120 | 1,075 | 1,079 | 2,262,000 | 1,079 |
| 2000-02-01 | 1,050 | 1,139 | 1,050 | 1,100 | 4,152,000 | 1,100 |
| 2000-01-31 | 1,008 | 1,049 | 995 | 1,031 | 1,044,000 | 1,031 |
| 2000-01-28 | 1,100 | 1,134 | 1,047 | 1,048 | 1,408,000 | 1,048 |
| 2000-01-27 | 1,060 | 1,118 | 1,059 | 1,095 | 3,050,000 | 1,095 |
| 2000-01-26 | 1,060 | 1,095 | 1,041 | 1,061 | 2,446,000 | 1,061 |
| 2000-01-25 | 1,070 | 1,120 | 1,015 | 1,040 | 4,482,000 | 1,040 |
| 2000-01-24 | 970 | 1,050 | 970 | 1,050 | 2,320,000 | 1,050 |
| 2000-01-21 | 970 | 970 | 930 | 950 | 854,000 | 950 |
| 2000-01-20 | 916 | 970 | 916 | 969 | 955,000 | 969 |
| 2000-01-19 | 940 | 959 | 905 | 906 | 901,000 | 906 |
| 2000-01-18 | 985 | 995 | 941 | 980 | 872,000 | 980 |
| 2000-01-17 | 1,020 | 1,098 | 962 | 995 | 7,824,000 | 995 |
| 2000-01-14 | 998 | 998 | 998 | 998 | 1,067,000 | 998 |
| 2000-01-13 | 808 | 898 | 803 | 898 | 3,190,000 | 898 |
| 2000-01-12 | 810 | 810 | 786 | 798 | 510,000 | 798 |
| 2000-01-11 | 800 | 820 | 795 | 820 | 636,000 | 820 |
| 2000-01-07 | 795 | 800 | 775 | 786 | 527,000 | 786 |
| 2000-01-06 | 815 | 825 | 792 | 801 | 1,279,000 | 801 |
| 2000-01-05 | 760 | 809 | 760 | 785 | 1,502,000 | 785 |
| 2000-01-04 | 749 | 767 | 735 | 760 | 181,000 | 760 |
分割・併合履歴 ： なし