6590 芝浦メカトロニクス(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 | 530 | 534 | 530 | 533 | 69,000 | 1,776.67 |
| 2000-12-28 | 537 | 537 | 531 | 534 | 92,000 | 1,780 |
| 2000-12-27 | 540 | 545 | 532 | 536 | 136,000 | 1,786.67 |
| 2000-12-26 | 546 | 546 | 535 | 542 | 221,000 | 1,806.67 |
| 2000-12-25 | 555 | 570 | 538 | 541 | 204,000 | 1,803.33 |
| 2000-12-22 | 540 | 545 | 530 | 535 | 276,000 | 1,783.33 |
| 2000-12-21 | 551 | 560 | 530 | 530 | 229,000 | 1,766.67 |
| 2000-12-20 | 629 | 629 | 571 | 595 | 167,000 | 1,983.33 |
| 2000-12-19 | 652 | 653 | 635 | 639 | 76,000 | 2,130 |
| 2000-12-18 | 659 | 659 | 650 | 652 | 84,000 | 2,173.33 |
| 2000-12-15 | 670 | 670 | 655 | 661 | 49,000 | 2,203.33 |
| 2000-12-14 | 690 | 691 | 671 | 671 | 90,000 | 2,236.67 |
| 2000-12-13 | 693 | 695 | 681 | 690 | 112,000 | 2,300 |
| 2000-12-12 | 699 | 700 | 681 | 689 | 96,000 | 2,296.67 |
| 2000-12-11 | 699 | 699 | 670 | 682 | 59,000 | 2,273.33 |
| 2000-12-08 | 673 | 680 | 660 | 665 | 82,000 | 2,216.67 |
| 2000-12-07 | 670 | 670 | 661 | 662 | 78,000 | 2,206.67 |
| 2000-12-06 | 691 | 700 | 681 | 686 | 118,000 | 2,286.67 |
| 2000-12-05 | 690 | 690 | 656 | 661 | 156,000 | 2,203.33 |
| 2000-12-04 | 661 | 690 | 650 | 686 | 156,000 | 2,286.67 |
| 2000-12-01 | 611 | 635 | 611 | 621 | 205,000 | 2,070 |
| 2000-11-30 | 623 | 634 | 611 | 611 | 198,000 | 2,036.67 |
| 2000-11-29 | 650 | 655 | 620 | 621 | 193,000 | 2,070 |
| 2000-11-28 | 680 | 689 | 650 | 679 | 128,000 | 2,263.33 |
| 2000-11-27 | 638 | 680 | 638 | 679 | 137,000 | 2,263.33 |
| 2000-11-24 | 616 | 630 | 610 | 618 | 302,000 | 2,060 |
| 2000-11-22 | 659 | 660 | 621 | 625 | 199,000 | 2,083.33 |
| 2000-11-21 | 706 | 706 | 647 | 660 | 120,000 | 2,200 |
| 2000-11-20 | 710 | 713 | 707 | 710 | 91,000 | 2,366.67 |
| 2000-11-17 | 705 | 712 | 705 | 707 | 75,000 | 2,356.67 |
| 2000-11-16 | 735 | 735 | 705 | 706 | 121,000 | 2,353.33 |
| 2000-11-15 | 724 | 734 | 705 | 705 | 139,000 | 2,350 |
| 2000-11-14 | 715 | 727 | 712 | 714 | 109,000 | 2,380 |
| 2000-11-13 | 730 | 730 | 709 | 715 | 163,000 | 2,383.33 |
| 2000-11-10 | 764 | 764 | 757 | 759 | 115,000 | 2,530 |
| 2000-11-09 | 750 | 758 | 750 | 757 | 103,000 | 2,523.33 |
| 2000-11-08 | 780 | 780 | 764 | 775 | 119,000 | 2,583.33 |
| 2000-11-07 | 780 | 783 | 770 | 780 | 71,000 | 2,600 |
| 2000-11-06 | 753 | 785 | 745 | 785 | 101,000 | 2,616.67 |
| 2000-11-02 | 730 | 755 | 730 | 744 | 103,000 | 2,480 |
| 2000-11-01 | 731 | 760 | 725 | 730 | 158,000 | 2,433.33 |
| 2000-10-31 | 750 | 750 | 709 | 730 | 105,000 | 2,433.33 |
| 2000-10-30 | 812 | 812 | 761 | 779 | 41,000 | 2,596.67 |
| 2000-10-27 | 810 | 830 | 810 | 810 | 29,000 | 2,700 |
| 2000-10-26 | 805 | 810 | 781 | 810 | 90,000 | 2,700 |
| 2000-10-25 | 840 | 841 | 810 | 810 | 32,000 | 2,700 |
| 2000-10-24 | 860 | 860 | 845 | 860 | 24,000 | 2,866.67 |
| 2000-10-23 | 870 | 873 | 855 | 855 | 52,000 | 2,850 |
| 2000-10-20 | 842 | 879 | 842 | 860 | 92,000 | 2,866.67 |
| 2000-10-19 | 812 | 815 | 800 | 812 | 111,000 | 2,706.67 |
| 2000-10-18 | 848 | 848 | 812 | 813 | 95,000 | 2,710 |
| 2000-10-17 | 892 | 895 | 850 | 850 | 71,000 | 2,833.33 |
| 2000-10-16 | 891 | 925 | 891 | 900 | 83,000 | 3,000 |
| 2000-10-13 | 860 | 871 | 850 | 871 | 60,000 | 2,903.33 |
| 2000-10-12 | 860 | 878 | 860 | 870 | 94,000 | 2,900 |
| 2000-10-11 | 900 | 900 | 865 | 875 | 77,000 | 2,916.67 |
| 2000-10-10 | 911 | 915 | 900 | 900 | 65,000 | 3,000 |
| 2000-10-06 | 910 | 924 | 900 | 924 | 45,000 | 3,080 |
| 2000-10-05 | 951 | 954 | 910 | 910 | 97,000 | 3,033.33 |
| 2000-10-04 | 890 | 934 | 885 | 934 | 95,000 | 3,113.33 |
| 2000-10-03 | 920 | 920 | 894 | 895 | 123,000 | 2,983.33 |
| 2000-10-02 | 920 | 920 | 881 | 900 | 124,000 | 3,000 |
| 2000-09-29 | 940 | 950 | 930 | 940 | 90,000 | 3,133.33 |
| 2000-09-28 | 941 | 941 | 910 | 910 | 186,000 | 3,033.33 |
| 2000-09-27 | 970 | 970 | 932 | 939 | 216,000 | 3,130 |
| 2000-09-26 | 985 | 1,000 | 985 | 993 | 67,000 | 3,310 |
| 2000-09-25 | 979 | 998 | 966 | 986 | 99,000 | 3,286.67 |
| 2000-09-22 | 1,000 | 1,000 | 975 | 980 | 152,000 | 3,266.67 |
| 2000-09-21 | 1,010 | 1,020 | 1,005 | 1,010 | 141,000 | 3,366.67 |
| 2000-09-20 | 1,015 | 1,045 | 1,009 | 1,021 | 125,000 | 3,403.33 |
| 2000-09-19 | 1,001 | 1,011 | 1,000 | 1,010 | 79,000 | 3,366.67 |
| 2000-09-18 | 1,025 | 1,025 | 1,005 | 1,020 | 35,000 | 3,400 |
| 2000-09-14 | 1,070 | 1,070 | 1,020 | 1,037 | 152,000 | 3,456.67 |
| 2000-09-13 | 1,042 | 1,060 | 1,030 | 1,030 | 91,000 | 3,433.33 |
| 2000-09-12 | 1,090 | 1,090 | 1,035 | 1,045 | 122,000 | 3,483.33 |
| 2000-09-11 | 1,078 | 1,078 | 1,031 | 1,033 | 34,000 | 3,443.33 |
| 2000-09-08 | 1,020 | 1,094 | 1,020 | 1,094 | 119,000 | 3,646.67 |
| 2000-09-07 | 1,055 | 1,055 | 1,020 | 1,023 | 59,000 | 3,410 |
| 2000-09-06 | 1,051 | 1,060 | 1,041 | 1,055 | 102,000 | 3,516.67 |
| 2000-09-05 | 1,070 | 1,070 | 1,055 | 1,055 | 57,000 | 3,516.67 |
| 2000-09-04 | 1,117 | 1,117 | 1,072 | 1,072 | 77,000 | 3,573.33 |
| 2000-09-01 | 1,100 | 1,120 | 1,073 | 1,120 | 243,000 | 3,733.33 |
| 2000-08-31 | 1,116 | 1,122 | 1,101 | 1,104 | 80,000 | 3,680 |
| 2000-08-30 | 1,175 | 1,180 | 1,120 | 1,136 | 64,000 | 3,786.67 |
| 2000-08-29 | 1,169 | 1,190 | 1,159 | 1,179 | 167,000 | 3,930 |
| 2000-08-28 | 1,150 | 1,150 | 1,123 | 1,145 | 92,000 | 3,816.67 |
| 2000-08-25 | 1,140 | 1,150 | 1,133 | 1,149 | 162,000 | 3,830 |
| 2000-08-24 | 1,153 | 1,154 | 1,100 | 1,112 | 124,000 | 3,706.67 |
| 2000-08-23 | 1,098 | 1,170 | 1,090 | 1,154 | 217,000 | 3,846.67 |
| 2000-08-22 | 1,071 | 1,079 | 1,050 | 1,070 | 41,000 | 3,566.67 |
| 2000-08-21 | 1,093 | 1,093 | 1,060 | 1,061 | 42,000 | 3,536.67 |
| 2000-08-18 | 1,080 | 1,100 | 1,060 | 1,073 | 64,000 | 3,576.67 |
| 2000-08-17 | 1,070 | 1,101 | 1,050 | 1,050 | 105,000 | 3,500 |
| 2000-08-16 | 1,039 | 1,070 | 1,036 | 1,070 | 175,000 | 3,566.67 |
| 2000-08-15 | 1,020 | 1,046 | 1,020 | 1,036 | 47,000 | 3,453.33 |
| 2000-08-14 | 1,011 | 1,050 | 1,011 | 1,040 | 68,000 | 3,466.67 |
| 2000-08-11 | 1,000 | 1,003 | 990 | 1,000 | 117,000 | 3,333.33 |
| 2000-08-10 | 1,001 | 1,011 | 993 | 1,000 | 87,000 | 3,333.33 |
| 2000-08-09 | 1,000 | 1,070 | 990 | 1,000 | 110,000 | 3,333.33 |
| 2000-08-08 | 1,011 | 1,012 | 990 | 990 | 60,000 | 3,300 |
| 2000-08-07 | 1,009 | 1,009 | 997 | 1,000 | 32,000 | 3,333.33 |
| 2000-08-04 | 1,020 | 1,020 | 999 | 999 | 75,000 | 3,330 |
| 2000-08-03 | 1,030 | 1,035 | 1,000 | 1,016 | 70,000 | 3,386.67 |
| 2000-08-02 | 1,070 | 1,070 | 1,030 | 1,056 | 35,000 | 3,520 |
| 2000-08-01 | 1,060 | 1,060 | 1,021 | 1,030 | 84,000 | 3,433.33 |
| 2000-07-31 | 930 | 1,040 | 930 | 1,040 | 170,000 | 3,466.67 |
| 2000-07-28 | 1,040 | 1,040 | 990 | 1,020 | 231,000 | 3,400 |
| 2000-07-27 | 1,070 | 1,072 | 1,040 | 1,049 | 113,000 | 3,496.67 |
| 2000-07-26 | 1,090 | 1,090 | 1,070 | 1,070 | 59,000 | 3,566.67 |
| 2000-07-25 | 1,080 | 1,100 | 1,080 | 1,100 | 63,000 | 3,666.67 |
| 2000-07-24 | 1,141 | 1,141 | 1,060 | 1,100 | 120,000 | 3,666.67 |
| 2000-07-21 | 1,160 | 1,178 | 1,150 | 1,154 | 71,000 | 3,846.67 |
| 2000-07-19 | 1,149 | 1,170 | 1,140 | 1,170 | 145,000 | 3,900 |
| 2000-07-18 | 1,200 | 1,217 | 1,153 | 1,154 | 65,000 | 3,846.67 |
| 2000-07-17 | 1,241 | 1,241 | 1,200 | 1,210 | 101,000 | 4,033.33 |
| 2000-07-14 | 1,230 | 1,242 | 1,230 | 1,240 | 60,000 | 4,133.33 |
| 2000-07-13 | 1,250 | 1,290 | 1,250 | 1,250 | 152,000 | 4,166.67 |
| 2000-07-12 | 1,300 | 1,300 | 1,266 | 1,270 | 124,000 | 4,233.33 |
| 2000-07-11 | 1,274 | 1,300 | 1,270 | 1,284 | 121,000 | 4,280 |
| 2000-07-10 | 1,325 | 1,325 | 1,270 | 1,276 | 82,000 | 4,253.33 |
| 2000-07-07 | 1,295 | 1,320 | 1,285 | 1,307 | 311,000 | 4,356.67 |
| 2000-07-06 | 1,285 | 1,291 | 1,257 | 1,285 | 178,000 | 4,283.33 |
| 2000-07-05 | 1,300 | 1,325 | 1,281 | 1,285 | 194,000 | 4,283.33 |
| 2000-07-04 | 1,326 | 1,330 | 1,280 | 1,310 | 212,000 | 4,366.67 |
| 2000-07-03 | 1,300 | 1,326 | 1,300 | 1,320 | 462,000 | 4,400 |
| 2000-06-30 | 1,280 | 1,290 | 1,265 | 1,270 | 294,000 | 4,233.33 |
| 2000-06-29 | 1,280 | 1,306 | 1,278 | 1,290 | 595,000 | 4,300 |
| 2000-06-28 | 1,240 | 1,280 | 1,235 | 1,271 | 469,000 | 4,236.67 |
| 2000-06-27 | 1,235 | 1,240 | 1,207 | 1,230 | 201,000 | 4,100 |
| 2000-06-26 | 1,247 | 1,270 | 1,219 | 1,235 | 377,000 | 4,116.67 |
| 2000-06-23 | 1,200 | 1,249 | 1,190 | 1,247 | 676,000 | 4,156.67 |
| 2000-06-22 | 1,220 | 1,225 | 1,191 | 1,191 | 360,000 | 3,970 |
| 2000-06-21 | 1,130 | 1,210 | 1,116 | 1,200 | 720,000 | 4,000 |
| 2000-06-20 | 1,100 | 1,113 | 1,092 | 1,100 | 188,000 | 3,666.67 |
| 2000-06-19 | 1,080 | 1,080 | 1,060 | 1,060 | 156,000 | 3,533.33 |
| 2000-06-16 | 1,089 | 1,089 | 1,051 | 1,060 | 138,000 | 3,533.33 |
| 2000-06-15 | 1,100 | 1,100 | 1,050 | 1,051 | 120,000 | 3,503.33 |
| 2000-06-14 | 1,110 | 1,110 | 1,072 | 1,090 | 130,000 | 3,633.33 |
| 2000-06-13 | 1,111 | 1,118 | 1,085 | 1,090 | 156,000 | 3,633.33 |
| 2000-06-12 | 1,082 | 1,099 | 1,082 | 1,092 | 118,000 | 3,640 |
| 2000-06-09 | 1,070 | 1,070 | 1,050 | 1,055 | 67,000 | 3,516.67 |
| 2000-06-08 | 1,070 | 1,072 | 1,050 | 1,055 | 62,000 | 3,516.67 |
| 2000-06-07 | 1,073 | 1,097 | 1,070 | 1,074 | 90,000 | 3,580 |
| 2000-06-06 | 1,080 | 1,090 | 1,070 | 1,073 | 68,000 | 3,576.67 |
| 2000-06-05 | 1,052 | 1,095 | 1,052 | 1,065 | 102,000 | 3,550 |
| 2000-06-02 | 1,047 | 1,060 | 1,030 | 1,038 | 133,000 | 3,460 |
| 2000-06-01 | 1,044 | 1,049 | 1,025 | 1,026 | 45,000 | 3,420 |
| 2000-05-31 | 1,040 | 1,048 | 1,036 | 1,044 | 84,000 | 3,480 |
| 2000-05-30 | 1,009 | 1,050 | 1,009 | 1,018 | 74,000 | 3,393.33 |
| 2000-05-29 | 997 | 1,011 | 995 | 1,009 | 93,000 | 3,363.33 |
| 2000-05-26 | 990 | 992 | 977 | 977 | 141,000 | 3,256.67 |
| 2000-05-25 | 1,031 | 1,059 | 1,001 | 1,001 | 76,000 | 3,336.67 |
| 2000-05-24 | 987 | 1,020 | 980 | 1,020 | 93,000 | 3,400 |
| 2000-05-23 | 1,007 | 1,029 | 980 | 988 | 132,000 | 3,293.33 |
| 2000-05-22 | 1,052 | 1,055 | 971 | 1,010 | 242,000 | 3,366.67 |
| 2000-05-19 | 1,080 | 1,100 | 1,061 | 1,090 | 148,000 | 3,633.33 |
| 2000-05-18 | 1,081 | 1,089 | 1,060 | 1,070 | 184,000 | 3,566.67 |
| 2000-05-17 | 1,100 | 1,110 | 1,080 | 1,080 | 315,000 | 3,600 |
| 2000-05-16 | 1,075 | 1,090 | 1,060 | 1,060 | 347,000 | 3,533.33 |
| 2000-05-15 | 1,080 | 1,080 | 1,051 | 1,065 | 192,000 | 3,550 |
| 2000-05-12 | 1,089 | 1,091 | 1,049 | 1,069 | 350,000 | 3,563.33 |
| 2000-05-11 | 1,050 | 1,070 | 1,020 | 1,049 | 319,000 | 3,496.67 |
| 2000-05-10 | 1,130 | 1,130 | 1,058 | 1,099 | 414,000 | 3,663.33 |
| 2000-05-09 | 1,130 | 1,140 | 1,109 | 1,130 | 172,000 | 3,766.67 |
| 2000-05-08 | 1,150 | 1,179 | 1,120 | 1,120 | 240,000 | 3,733.33 |
| 2000-05-02 | 1,200 | 1,200 | 1,120 | 1,150 | 175,000 | 3,833.33 |
| 2000-05-01 | 1,140 | 1,184 | 1,120 | 1,184 | 189,000 | 3,946.67 |
| 2000-04-28 | 1,150 | 1,150 | 1,045 | 1,120 | 422,000 | 3,733.33 |
| 2000-04-27 | 1,221 | 1,232 | 1,180 | 1,195 | 333,000 | 3,983.33 |
| 2000-04-26 | 1,200 | 1,238 | 1,200 | 1,221 | 133,000 | 4,070 |
| 2000-04-25 | 1,210 | 1,230 | 1,180 | 1,180 | 183,000 | 3,933.33 |
| 2000-04-24 | 1,239 | 1,240 | 1,210 | 1,220 | 287,000 | 4,066.67 |
| 2000-04-21 | 1,140 | 1,250 | 1,140 | 1,250 | 449,000 | 4,166.67 |
| 2000-04-20 | 1,051 | 1,100 | 1,050 | 1,080 | 139,000 | 3,600 |
| 2000-04-19 | 1,031 | 1,055 | 1,031 | 1,045 | 131,000 | 3,483.33 |
| 2000-04-18 | 1,060 | 1,060 | 1,000 | 1,017 | 277,000 | 3,390 |
| 2000-04-17 | 980 | 1,050 | 970 | 990 | 485,000 | 3,300 |
| 2000-04-14 | 1,140 | 1,170 | 1,140 | 1,170 | 128,000 | 3,900 |
| 2000-04-13 | 1,201 | 1,201 | 1,140 | 1,170 | 160,000 | 3,900 |
| 2000-04-12 | 1,250 | 1,250 | 1,191 | 1,201 | 167,000 | 4,003.33 |
| 2000-04-11 | 1,225 | 1,260 | 1,190 | 1,255 | 296,000 | 4,183.33 |
| 2000-04-10 | 1,220 | 1,240 | 1,220 | 1,223 | 153,000 | 4,076.67 |
| 2000-04-07 | 1,165 | 1,220 | 1,161 | 1,218 | 160,000 | 4,060 |
| 2000-04-06 | 1,140 | 1,180 | 1,136 | 1,160 | 158,000 | 3,866.67 |
| 2000-04-05 | 1,160 | 1,160 | 1,130 | 1,135 | 199,000 | 3,783.33 |
| 2000-04-04 | 1,194 | 1,200 | 1,160 | 1,165 | 213,000 | 3,883.33 |
| 2000-04-03 | 1,190 | 1,200 | 1,170 | 1,198 | 175,000 | 3,993.33 |
| 2000-03-31 | 1,183 | 1,200 | 1,180 | 1,200 | 205,000 | 4,000 |
| 2000-03-30 | 1,201 | 1,205 | 1,162 | 1,162 | 370,000 | 3,873.33 |
| 2000-03-29 | 1,190 | 1,210 | 1,180 | 1,201 | 255,000 | 4,003.33 |
| 2000-03-28 | 1,179 | 1,190 | 1,160 | 1,180 | 206,000 | 3,933.33 |
| 2000-03-27 | 1,160 | 1,190 | 1,160 | 1,190 | 218,000 | 3,966.67 |
| 2000-03-24 | 1,160 | 1,160 | 1,120 | 1,160 | 419,000 | 3,866.67 |
| 2000-03-23 | 1,230 | 1,230 | 1,170 | 1,180 | 382,000 | 3,933.33 |
| 2000-03-22 | 1,291 | 1,310 | 1,250 | 1,250 | 391,000 | 4,166.67 |
| 2000-03-21 | 1,300 | 1,320 | 1,275 | 1,290 | 147,000 | 4,300 |
| 2000-03-17 | 1,288 | 1,288 | 1,230 | 1,268 | 235,000 | 4,226.67 |
| 2000-03-16 | 1,219 | 1,228 | 1,200 | 1,208 | 176,000 | 4,026.67 |
| 2000-03-15 | 1,169 | 1,220 | 1,169 | 1,199 | 131,000 | 3,996.67 |
| 2000-03-14 | 1,120 | 1,185 | 1,100 | 1,149 | 361,000 | 3,830 |
| 2000-03-13 | 1,260 | 1,260 | 1,090 | 1,100 | 431,000 | 3,666.67 |
| 2000-03-10 | 1,289 | 1,312 | 1,260 | 1,270 | 457,000 | 4,233.33 |
| 2000-03-09 | 1,353 | 1,370 | 1,310 | 1,329 | 326,000 | 4,430 |
| 2000-03-08 | 1,251 | 1,350 | 1,251 | 1,350 | 237,000 | 4,500 |
| 2000-03-07 | 1,290 | 1,300 | 1,233 | 1,251 | 246,000 | 4,170 |
| 2000-03-06 | 1,410 | 1,440 | 1,280 | 1,291 | 257,000 | 4,303.33 |
| 2000-03-03 | 1,420 | 1,420 | 1,381 | 1,395 | 506,000 | 4,650 |
| 2000-03-02 | 1,431 | 1,470 | 1,411 | 1,440 | 1,939,000 | 4,800 |
| 2000-03-01 | 1,311 | 1,410 | 1,309 | 1,391 | 1,627,000 | 4,636.67 |
| 2000-02-29 | 1,319 | 1,330 | 1,301 | 1,301 | 374,000 | 4,336.67 |
| 2000-02-28 | 1,335 | 1,350 | 1,299 | 1,299 | 373,000 | 4,330 |
| 2000-02-25 | 1,359 | 1,365 | 1,300 | 1,300 | 312,000 | 4,333.33 |
| 2000-02-24 | 1,391 | 1,391 | 1,351 | 1,355 | 454,000 | 4,516.67 |
| 2000-02-23 | 1,360 | 1,395 | 1,330 | 1,331 | 841,000 | 4,436.67 |
| 2000-02-22 | 1,310 | 1,385 | 1,230 | 1,260 | 481,000 | 4,200 |
| 2000-02-21 | 1,175 | 1,260 | 1,170 | 1,250 | 258,000 | 4,166.67 |
| 2000-02-18 | 1,178 | 1,200 | 1,160 | 1,170 | 168,000 | 3,900 |
| 2000-02-17 | 1,205 | 1,205 | 1,166 | 1,166 | 213,000 | 3,886.67 |
| 2000-02-16 | 1,238 | 1,238 | 1,162 | 1,185 | 161,000 | 3,950 |
| 2000-02-15 | 1,340 | 1,350 | 1,215 | 1,220 | 87,000 | 4,066.67 |
| 2000-02-14 | 1,355 | 1,360 | 1,310 | 1,350 | 204,000 | 4,500 |
| 2000-02-10 | 1,330 | 1,400 | 1,320 | 1,355 | 293,000 | 4,516.67 |
| 2000-02-09 | 1,330 | 1,390 | 1,320 | 1,331 | 654,000 | 4,436.67 |
| 2000-02-08 | 1,300 | 1,300 | 1,260 | 1,290 | 371,000 | 4,300 |
| 2000-02-07 | 1,200 | 1,250 | 1,160 | 1,200 | 166,000 | 4,000 |
| 2000-02-04 | 1,150 | 1,170 | 1,110 | 1,115 | 121,000 | 3,716.67 |
| 2000-02-03 | 1,196 | 1,199 | 1,153 | 1,153 | 105,000 | 3,843.33 |
| 2000-02-02 | 1,190 | 1,200 | 1,175 | 1,190 | 142,000 | 3,966.67 |
| 2000-02-01 | 1,200 | 1,207 | 1,180 | 1,183 | 90,000 | 3,943.33 |
| 2000-01-31 | 1,199 | 1,200 | 1,152 | 1,195 | 118,000 | 3,983.33 |
| 2000-01-28 | 1,260 | 1,270 | 1,188 | 1,200 | 126,000 | 4,000 |
| 2000-01-27 | 1,255 | 1,270 | 1,220 | 1,250 | 324,000 | 4,166.67 |
| 2000-01-26 | 1,230 | 1,240 | 1,170 | 1,175 | 214,000 | 3,916.67 |
| 2000-01-25 | 1,120 | 1,250 | 1,100 | 1,219 | 487,000 | 4,063.33 |
| 2000-01-24 | 1,044 | 1,100 | 1,040 | 1,100 | 184,000 | 3,666.67 |
| 2000-01-21 | 1,030 | 1,070 | 1,030 | 1,030 | 55,000 | 3,433.33 |
| 2000-01-20 | 1,009 | 1,030 | 1,005 | 1,023 | 119,000 | 3,410 |
| 2000-01-19 | 1,041 | 1,071 | 990 | 1,003 | 154,000 | 3,343.33 |
| 2000-01-18 | 1,131 | 1,131 | 1,030 | 1,030 | 119,000 | 3,433.33 |
| 2000-01-17 | 1,100 | 1,150 | 1,090 | 1,111 | 132,000 | 3,703.33 |
| 2000-01-14 | 1,040 | 1,101 | 1,030 | 1,080 | 244,000 | 3,600 |
| 2000-01-13 | 1,040 | 1,040 | 951 | 1,000 | 391,000 | 3,333.33 |
| 2000-01-12 | 1,149 | 1,150 | 1,040 | 1,040 | 177,000 | 3,466.67 |
| 2000-01-11 | 1,190 | 1,220 | 1,150 | 1,150 | 80,000 | 3,833.33 |
| 2000-01-07 | 1,160 | 1,160 | 1,090 | 1,090 | 68,000 | 3,633.33 |
| 2000-01-06 | 1,136 | 1,190 | 1,131 | 1,160 | 45,000 | 3,866.67 |
| 2000-01-05 | 1,136 | 1,180 | 1,130 | 1,156 | 46,000 | 3,853.33 |
| 2000-01-04 | 1,269 | 1,290 | 1,215 | 1,225 | 23,000 | 4,083.33 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2018-09-26]1株→0.1株
