6594 ニデック(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 | 5,300 | 5,500 | 5,300 | 5,500 | 4,500 | 343.75 |
| 2000-12-28 | 5,360 | 5,400 | 5,170 | 5,250 | 3,100 | 328.13 |
| 2000-12-27 | 5,470 | 5,470 | 5,310 | 5,350 | 900 | 334.38 |
| 2000-12-26 | 5,430 | 5,430 | 5,340 | 5,370 | 4,900 | 335.63 |
| 2000-12-25 | 5,520 | 5,620 | 5,330 | 5,380 | 4,900 | 336.25 |
| 2000-12-22 | 5,050 | 5,300 | 5,000 | 5,020 | 11,100 | 313.75 |
| 2000-12-21 | 5,100 | 5,240 | 5,010 | 5,050 | 15,300 | 315.63 |
| 2000-12-20 | 5,780 | 5,780 | 5,360 | 5,390 | 8,200 | 336.88 |
| 2000-12-19 | 6,140 | 6,140 | 5,800 | 5,880 | 7,800 | 367.50 |
| 2000-12-18 | 6,050 | 6,150 | 6,030 | 6,100 | 4,200 | 381.25 |
| 2000-12-15 | 6,500 | 6,500 | 6,180 | 6,200 | 4,000 | 387.50 |
| 2000-12-14 | 6,790 | 6,790 | 6,550 | 6,610 | 1,100 | 413.13 |
| 2000-12-13 | 6,700 | 6,830 | 6,510 | 6,810 | 1,500 | 425.63 |
| 2000-12-12 | 6,780 | 6,870 | 6,780 | 6,830 | 1,400 | 426.88 |
| 2000-12-11 | 6,700 | 6,890 | 6,600 | 6,820 | 2,800 | 426.25 |
| 2000-12-08 | 6,580 | 6,680 | 6,400 | 6,550 | 34,300 | 409.38 |
| 2000-12-07 | 6,680 | 6,750 | 6,680 | 6,680 | 1,500 | 417.50 |
| 2000-12-06 | 6,780 | 6,850 | 6,680 | 6,680 | 1,900 | 417.50 |
| 2000-12-05 | 6,570 | 6,680 | 6,570 | 6,660 | 1,600 | 416.25 |
| 2000-12-04 | 6,550 | 6,600 | 6,520 | 6,600 | 2,400 | 412.50 |
| 2000-12-01 | 6,300 | 6,530 | 6,230 | 6,530 | 5,200 | 408.13 |
| 2000-11-30 | 6,170 | 6,380 | 6,150 | 6,380 | 3,700 | 398.75 |
| 2000-11-29 | 6,400 | 6,400 | 6,270 | 6,370 | 2,000 | 398.13 |
| 2000-11-28 | 6,400 | 6,550 | 6,200 | 6,550 | 5,500 | 409.38 |
| 2000-11-27 | 6,340 | 6,410 | 6,160 | 6,400 | 5,600 | 400 |
| 2000-11-24 | 6,470 | 6,470 | 6,140 | 6,140 | 7,000 | 383.75 |
| 2000-11-22 | 6,560 | 6,640 | 6,460 | 6,490 | 4,500 | 405.63 |
| 2000-11-21 | 6,700 | 6,720 | 6,460 | 6,460 | 6,500 | 403.75 |
| 2000-11-20 | 6,720 | 6,820 | 6,640 | 6,800 | 4,200 | 425 |
| 2000-11-17 | 6,870 | 6,930 | 6,680 | 6,740 | 7,500 | 421.25 |
| 2000-11-16 | 7,020 | 7,050 | 6,800 | 6,870 | 9,800 | 429.38 |
| 2000-11-15 | 7,230 | 7,300 | 7,100 | 7,190 | 3,000 | 449.38 |
| 2000-11-14 | 7,100 | 7,200 | 6,950 | 7,030 | 7,600 | 439.38 |
| 2000-11-13 | 7,430 | 7,430 | 7,150 | 7,170 | 8,300 | 448.13 |
| 2000-11-10 | 7,800 | 7,800 | 7,590 | 7,630 | 4,400 | 476.88 |
| 2000-11-09 | 7,510 | 7,900 | 7,510 | 7,830 | 5,700 | 489.38 |
| 2000-11-08 | 7,310 | 7,700 | 7,280 | 7,600 | 5,400 | 475 |
| 2000-11-07 | 7,200 | 7,400 | 7,120 | 7,300 | 6,400 | 456.25 |
| 2000-11-06 | 7,130 | 7,190 | 7,050 | 7,150 | 6,700 | 446.88 |
| 2000-11-02 | 7,060 | 7,100 | 6,960 | 7,090 | 2,400 | 443.13 |
| 2000-11-01 | 6,900 | 7,100 | 6,850 | 7,060 | 3,500 | 441.25 |
| 2000-10-31 | 6,910 | 6,970 | 6,660 | 6,700 | 6,900 | 418.75 |
| 2000-10-30 | 7,100 | 7,150 | 6,950 | 7,050 | 2,300 | 440.63 |
| 2000-10-27 | 6,890 | 6,950 | 6,890 | 6,950 | 2,100 | 434.38 |
| 2000-10-26 | 6,940 | 7,020 | 6,850 | 6,950 | 5,100 | 434.38 |
| 2000-10-25 | 6,980 | 6,980 | 6,870 | 6,930 | 4,900 | 433.13 |
| 2000-10-24 | 7,100 | 7,100 | 6,850 | 6,980 | 10,900 | 436.25 |
| 2000-10-23 | 7,190 | 7,270 | 6,980 | 7,010 | 8,800 | 438.13 |
| 2000-10-20 | 7,280 | 7,300 | 7,110 | 7,150 | 10,100 | 446.88 |
| 2000-10-19 | 6,800 | 7,000 | 6,790 | 6,790 | 9,400 | 424.38 |
| 2000-10-18 | 7,250 | 7,250 | 6,810 | 6,890 | 10,900 | 430.63 |
| 2000-10-17 | 7,500 | 7,500 | 7,300 | 7,350 | 6,700 | 459.38 |
| 2000-10-16 | 7,520 | 7,700 | 7,350 | 7,430 | 20,100 | 464.38 |
| 2000-10-13 | 7,500 | 7,550 | 7,260 | 7,350 | 8,700 | 459.38 |
| 2000-10-12 | 7,890 | 7,990 | 7,790 | 7,790 | 3,300 | 486.88 |
| 2000-10-11 | 8,150 | 8,150 | 7,840 | 7,920 | 5,700 | 495 |
| 2000-10-10 | 8,210 | 8,250 | 8,200 | 8,250 | 2,200 | 515.63 |
| 2000-10-06 | 8,500 | 8,500 | 8,210 | 8,340 | 3,500 | 521.25 |
| 2000-10-05 | 8,950 | 8,980 | 8,910 | 8,910 | 300 | 556.88 |
| 2000-10-04 | 8,760 | 8,990 | 8,760 | 8,920 | 4,100 | 557.50 |
| 2000-10-03 | 9,000 | 9,010 | 8,870 | 8,950 | 2,200 | 559.38 |
| 2000-10-02 | 8,550 | 9,000 | 8,550 | 8,910 | 4,600 | 556.88 |
| 2000-09-29 | 8,490 | 8,790 | 8,490 | 8,750 | 1,800 | 546.88 |
| 2000-09-28 | 8,370 | 8,370 | 8,230 | 8,290 | 1,200 | 518.13 |
| 2000-09-27 | 8,520 | 8,580 | 8,310 | 8,310 | 2,400 | 519.38 |
| 2000-09-26 | 8,650 | 8,800 | 8,650 | 8,700 | 500 | 543.75 |
| 2000-09-25 | 8,590 | 8,800 | 8,590 | 8,760 | 2,400 | 547.50 |
| 2000-09-22 | 8,550 | 8,770 | 8,550 | 8,590 | 3,300 | 536.88 |
| 2000-09-21 | 8,570 | 8,790 | 8,570 | 8,780 | 4,400 | 548.75 |
| 2000-09-20 | 8,410 | 8,790 | 8,410 | 8,570 | 3,200 | 535.63 |
| 2000-09-19 | 8,200 | 8,500 | 8,160 | 8,500 | 2,000 | 531.25 |
| 2000-09-18 | 8,310 | 8,400 | 8,170 | 8,260 | 1,600 | 516.25 |
| 2000-09-14 | 8,450 | 8,550 | 8,240 | 8,240 | 1,900 | 515 |
| 2000-09-13 | 8,250 | 8,410 | 8,250 | 8,350 | 3,000 | 521.88 |
| 2000-09-12 | 8,620 | 8,620 | 8,250 | 8,250 | 2,100 | 515.63 |
| 2000-09-11 | 8,500 | 8,510 | 8,400 | 8,400 | 1,200 | 525 |
| 2000-09-08 | 8,320 | 8,560 | 8,210 | 8,540 | 14,100 | 533.75 |
| 2000-09-07 | 8,500 | 8,600 | 8,260 | 8,310 | 3,400 | 519.38 |
| 2000-09-06 | 8,590 | 8,850 | 8,590 | 8,790 | 1,400 | 549.38 |
| 2000-09-05 | 8,700 | 8,700 | 8,520 | 8,600 | 1,300 | 537.50 |
| 2000-09-04 | 9,100 | 9,100 | 8,750 | 8,750 | 4,600 | 546.88 |
| 2000-09-01 | 9,260 | 9,260 | 8,900 | 9,000 | 3,900 | 562.50 |
| 2000-08-31 | 9,100 | 9,300 | 9,000 | 9,300 | 2,800 | 581.25 |
| 2000-08-30 | 9,380 | 9,400 | 9,200 | 9,200 | 1,300 | 575 |
| 2000-08-29 | 9,400 | 9,480 | 9,320 | 9,450 | 5,600 | 590.63 |
| 2000-08-28 | 9,410 | 9,460 | 9,320 | 9,390 | 3,000 | 586.88 |
| 2000-08-25 | 9,160 | 9,390 | 9,150 | 9,310 | 6,500 | 581.88 |
| 2000-08-24 | 9,000 | 9,170 | 8,900 | 9,080 | 1,500 | 567.50 |
| 2000-08-23 | 9,250 | 9,250 | 9,030 | 9,040 | 1,700 | 565 |
| 2000-08-22 | 9,120 | 9,280 | 9,080 | 9,250 | 3,100 | 578.13 |
| 2000-08-21 | 9,080 | 9,150 | 9,000 | 9,020 | 1,600 | 563.75 |
| 2000-08-18 | 9,290 | 9,300 | 9,010 | 9,080 | 11,600 | 567.50 |
| 2000-08-17 | 9,350 | 9,440 | 9,100 | 9,390 | 8,900 | 586.88 |
| 2000-08-16 | 9,000 | 9,300 | 8,970 | 9,290 | 5,600 | 580.63 |
| 2000-08-15 | 8,400 | 8,750 | 8,400 | 8,750 | 3,800 | 546.88 |
| 2000-08-14 | 8,760 | 8,760 | 8,350 | 8,400 | 7,400 | 525 |
| 2000-08-11 | 8,500 | 8,660 | 8,500 | 8,660 | 3,200 | 541.25 |
| 2000-08-10 | 8,200 | 8,500 | 8,100 | 8,500 | 4,300 | 531.25 |
| 2000-08-09 | 7,560 | 8,100 | 7,520 | 8,100 | 6,800 | 506.25 |
| 2000-08-08 | 8,050 | 8,150 | 7,800 | 7,800 | 4,400 | 487.50 |
| 2000-08-07 | 8,100 | 8,190 | 7,830 | 7,950 | 6,500 | 496.88 |
| 2000-08-04 | 8,100 | 8,100 | 7,700 | 7,700 | 6,600 | 481.25 |
| 2000-08-03 | 8,210 | 8,310 | 7,900 | 8,100 | 6,800 | 506.25 |
| 2000-08-02 | 8,100 | 8,300 | 8,040 | 8,100 | 5,000 | 506.25 |
| 2000-08-01 | 8,050 | 8,300 | 8,000 | 8,200 | 3,200 | 512.50 |
| 2000-07-31 | 7,900 | 7,960 | 7,600 | 7,890 | 9,500 | 493.13 |
| 2000-07-28 | 8,500 | 8,500 | 7,810 | 8,190 | 6,900 | 511.88 |
| 2000-07-27 | 8,850 | 8,850 | 8,600 | 8,600 | 1,900 | 537.50 |
| 2000-07-26 | 8,710 | 8,970 | 8,710 | 8,800 | 1,300 | 550 |
| 2000-07-25 | 8,920 | 9,000 | 8,700 | 8,710 | 2,500 | 544.38 |
| 2000-07-24 | 9,240 | 9,240 | 9,100 | 9,120 | 2,800 | 570 |
| 2000-07-21 | 9,300 | 9,420 | 9,200 | 9,240 | 1,900 | 577.50 |
| 2000-07-19 | 9,500 | 9,500 | 9,000 | 9,260 | 2,300 | 578.75 |
| 2000-07-18 | 9,510 | 9,550 | 9,400 | 9,500 | 3,200 | 593.75 |
| 2000-07-17 | 9,500 | 9,700 | 9,480 | 9,480 | 3,300 | 592.50 |
| 2000-07-14 | 9,500 | 9,580 | 9,300 | 9,400 | 2,000 | 587.50 |
| 2000-07-13 | 9,720 | 9,720 | 9,300 | 9,300 | 2,900 | 581.25 |
| 2000-07-12 | 9,940 | 9,940 | 9,600 | 9,700 | 3,000 | 606.25 |
| 2000-07-11 | 9,910 | 9,910 | 9,710 | 9,900 | 2,400 | 618.75 |
| 2000-07-10 | 9,800 | 9,950 | 9,800 | 9,810 | 4,400 | 613.13 |
| 2000-07-07 | 9,500 | 9,800 | 9,500 | 9,790 | 3,200 | 611.88 |
| 2000-07-06 | 9,900 | 9,900 | 9,550 | 9,650 | 2,700 | 603.13 |
| 2000-07-05 | 10,090 | 10,090 | 9,850 | 9,900 | 4,700 | 618.75 |
| 2000-07-04 | 9,710 | 10,400 | 9,710 | 10,100 | 12,300 | 631.25 |
| 2000-07-03 | 9,180 | 9,700 | 9,180 | 9,650 | 4,400 | 603.13 |
| 2000-06-30 | 9,190 | 9,200 | 9,130 | 9,170 | 2,300 | 573.13 |
| 2000-06-29 | 9,090 | 9,200 | 9,090 | 9,200 | 5,500 | 575 |
| 2000-06-28 | 9,410 | 9,450 | 9,200 | 9,200 | 2,400 | 575 |
| 2000-06-27 | 9,400 | 9,470 | 9,390 | 9,410 | 1,500 | 588.13 |
| 2000-06-26 | 9,490 | 9,600 | 9,350 | 9,410 | 6,200 | 588.13 |
| 2000-06-23 | 9,890 | 9,900 | 9,600 | 9,890 | 18,000 | 618.13 |
| 2000-06-22 | 9,410 | 9,960 | 9,350 | 9,960 | 44,200 | 622.50 |
| 2000-06-21 | 8,900 | 9,010 | 8,810 | 9,010 | 11,000 | 563.13 |
| 2000-06-20 | 8,670 | 8,760 | 8,510 | 8,700 | 5,200 | 543.75 |
| 2000-06-19 | 8,590 | 8,680 | 8,510 | 8,670 | 4,100 | 541.88 |
| 2000-06-16 | 8,560 | 8,750 | 8,550 | 8,750 | 1,200 | 546.88 |
| 2000-06-15 | 8,900 | 8,900 | 8,700 | 8,850 | 4,800 | 553.13 |
| 2000-06-14 | 8,640 | 8,980 | 8,400 | 8,800 | 3,800 | 550 |
| 2000-06-13 | 8,600 | 8,790 | 8,500 | 8,790 | 2,600 | 549.38 |
| 2000-06-12 | 8,790 | 8,790 | 8,600 | 8,700 | 4,100 | 543.75 |
| 2000-06-09 | 8,700 | 8,990 | 8,700 | 8,990 | 24,100 | 561.88 |
| 2000-06-08 | 8,770 | 8,800 | 8,700 | 8,800 | 5,300 | 550 |
| 2000-06-07 | 8,700 | 8,740 | 8,640 | 8,720 | 12,100 | 545 |
| 2000-06-06 | 8,550 | 8,700 | 8,400 | 8,600 | 14,100 | 537.50 |
| 2000-06-05 | 8,500 | 8,880 | 8,500 | 8,650 | 8,600 | 540.63 |
| 2000-06-02 | 8,050 | 8,140 | 7,900 | 8,050 | 4,800 | 503.13 |
| 2000-06-01 | 8,110 | 8,110 | 7,920 | 7,950 | 3,700 | 496.88 |
| 2000-05-31 | 8,260 | 8,360 | 8,100 | 8,100 | 4,400 | 506.25 |
| 2000-05-30 | 8,450 | 8,450 | 8,060 | 8,160 | 1,300 | 510 |
| 2000-05-29 | 8,370 | 8,500 | 8,300 | 8,350 | 2,200 | 521.88 |
| 2000-05-26 | 8,470 | 8,680 | 8,360 | 8,470 | 4,700 | 529.38 |
| 2000-05-25 | 8,500 | 8,900 | 8,400 | 8,870 | 10,300 | 554.38 |
| 2000-05-24 | 7,790 | 8,300 | 7,790 | 8,150 | 7,600 | 509.38 |
| 2000-05-23 | 7,680 | 7,900 | 7,600 | 7,890 | 7,100 | 493.13 |
| 2000-05-22 | 7,860 | 8,050 | 7,700 | 7,730 | 5,200 | 483.13 |
| 2000-05-19 | 8,250 | 8,250 | 7,800 | 7,900 | 14,300 | 493.75 |
| 2000-05-18 | 8,460 | 8,460 | 8,100 | 8,300 | 8,800 | 518.75 |
| 2000-05-17 | 8,920 | 9,000 | 8,600 | 8,750 | 6,000 | 546.88 |
| 2000-05-16 | 9,000 | 9,120 | 8,700 | 8,970 | 11,100 | 560.63 |
| 2000-05-15 | 8,780 | 8,850 | 8,700 | 8,800 | 15,200 | 550 |
| 2000-05-12 | 8,450 | 8,480 | 8,340 | 8,480 | 8,600 | 530 |
| 2000-05-11 | 8,110 | 8,400 | 8,110 | 8,270 | 7,500 | 516.88 |
| 2000-05-10 | 8,300 | 8,300 | 8,020 | 8,210 | 5,000 | 513.13 |
| 2000-05-09 | 8,380 | 8,600 | 8,200 | 8,600 | 6,600 | 537.50 |
| 2000-05-08 | 8,320 | 8,390 | 8,210 | 8,390 | 9,700 | 524.38 |
| 2000-05-02 | 7,700 | 8,250 | 7,700 | 8,020 | 9,600 | 501.25 |
| 2000-05-01 | 7,600 | 7,740 | 7,460 | 7,740 | 8,300 | 483.75 |
| 2000-04-28 | 7,600 | 7,740 | 7,430 | 7,650 | 12,600 | 478.13 |
| 2000-04-27 | 8,050 | 8,050 | 7,550 | 7,600 | 8,700 | 475 |
| 2000-04-26 | 8,500 | 8,550 | 7,900 | 7,950 | 8,100 | 496.88 |
| 2000-04-25 | 8,460 | 8,700 | 8,300 | 8,300 | 10,400 | 518.75 |
| 2000-04-24 | 7,990 | 8,640 | 7,900 | 8,450 | 14,400 | 528.13 |
| 2000-04-21 | 7,930 | 8,390 | 7,880 | 8,390 | 10,800 | 524.38 |
| 2000-04-20 | 7,040 | 7,400 | 7,040 | 7,390 | 30,300 | 461.88 |
| 2000-04-19 | 7,300 | 7,400 | 7,100 | 7,200 | 21,000 | 450 |
| 2000-04-18 | 7,810 | 7,850 | 7,300 | 7,300 | 11,500 | 456.25 |
| 2000-04-17 | 7,580 | 7,700 | 7,400 | 7,500 | 19,200 | 468.75 |
| 2000-04-14 | 8,200 | 8,400 | 7,980 | 8,080 | 9,800 | 505 |
| 2000-04-13 | 8,300 | 8,350 | 8,100 | 8,150 | 3,600 | 509.38 |
| 2000-04-12 | 8,220 | 8,500 | 8,150 | 8,400 | 10,600 | 525 |
| 2000-04-11 | 8,250 | 8,490 | 8,200 | 8,300 | 9,300 | 518.75 |
| 2000-04-10 | 8,550 | 8,550 | 8,170 | 8,200 | 10,900 | 512.50 |
| 2000-04-07 | 8,210 | 8,390 | 8,130 | 8,150 | 12,700 | 509.38 |
| 2000-04-06 | 8,510 | 8,520 | 8,010 | 8,010 | 11,800 | 500.63 |
| 2000-04-05 | 8,900 | 8,900 | 8,500 | 8,610 | 12,700 | 538.13 |
| 2000-04-04 | 9,630 | 9,630 | 9,000 | 9,200 | 15,200 | 575 |
| 2000-04-03 | 9,600 | 9,720 | 9,500 | 9,650 | 13,400 | 603.13 |
| 2000-03-31 | 9,300 | 9,750 | 9,200 | 9,500 | 10,600 | 593.75 |
| 2000-03-30 | 9,210 | 9,560 | 9,020 | 9,210 | 18,800 | 575.63 |
| 2000-03-29 | 9,140 | 9,440 | 9,000 | 9,110 | 30,500 | 569.38 |
| 2000-03-28 | 9,740 | 9,740 | 8,840 | 8,840 | 12,100 | 552.50 |
| 2000-03-27 | 19,990 | 19,990 | 19,010 | 19,700 | 10,800 | 615.63 |
| 2000-03-24 | 20,110 | 20,110 | 19,800 | 19,800 | 8,000 | 618.75 |
| 2000-03-23 | 20,000 | 20,400 | 19,950 | 20,000 | 7,200 | 625 |
| 2000-03-22 | 20,690 | 20,700 | 19,950 | 20,090 | 7,900 | 627.81 |
| 2000-03-21 | 20,990 | 21,190 | 20,400 | 20,700 | 5,200 | 646.88 |
| 2000-03-17 | 21,400 | 21,400 | 20,500 | 20,990 | 7,600 | 655.94 |
| 2000-03-16 | 19,400 | 20,400 | 19,300 | 20,200 | 10,300 | 631.25 |
| 2000-03-15 | 18,200 | 18,650 | 18,000 | 18,400 | 2,600 | 575 |
| 2000-03-14 | 17,330 | 18,000 | 17,300 | 18,000 | 4,400 | 562.50 |
| 2000-03-13 | 18,000 | 18,200 | 17,500 | 17,530 | 5,600 | 547.81 |
| 2000-03-10 | 18,400 | 18,600 | 17,600 | 18,200 | 35,100 | 568.75 |
| 2000-03-09 | 18,770 | 18,780 | 18,300 | 18,600 | 4,400 | 581.25 |
| 2000-03-08 | 17,800 | 18,600 | 17,590 | 18,170 | 6,700 | 567.81 |
| 2000-03-07 | 18,300 | 18,300 | 17,100 | 17,790 | 11,300 | 555.94 |
| 2000-03-06 | 18,910 | 19,000 | 18,600 | 18,600 | 18,400 | 581.25 |
| 2000-03-03 | 17,000 | 17,700 | 17,000 | 17,300 | 19,100 | 540.63 |
| 2000-03-02 | 19,500 | 19,510 | 18,000 | 18,000 | 28,400 | 562.50 |
| 2000-03-01 | 21,000 | 21,200 | 20,000 | 20,000 | 9,900 | 625 |
| 2000-02-29 | 21,290 | 21,450 | 20,900 | 20,900 | 8,700 | 653.13 |
| 2000-02-28 | 22,050 | 22,060 | 21,000 | 21,490 | 5,900 | 671.56 |
| 2000-02-25 | 22,280 | 22,500 | 21,700 | 22,250 | 3,900 | 695.31 |
| 2000-02-24 | 21,600 | 22,400 | 21,000 | 22,400 | 4,700 | 700 |
| 2000-02-23 | 22,510 | 22,600 | 21,800 | 21,800 | 4,200 | 681.25 |
| 2000-02-22 | 22,240 | 22,480 | 22,000 | 22,200 | 4,600 | 693.75 |
| 2000-02-21 | 23,000 | 23,000 | 22,000 | 22,240 | 6,900 | 695 |
| 2000-02-18 | 23,450 | 23,450 | 23,000 | 23,100 | 4,200 | 721.88 |
| 2000-02-17 | 22,750 | 23,100 | 22,500 | 23,050 | 4,500 | 720.31 |
| 2000-02-16 | 23,490 | 23,490 | 22,600 | 22,800 | 7,300 | 712.50 |
| 2000-02-15 | 23,360 | 23,800 | 23,360 | 23,590 | 6,200 | 737.19 |
| 2000-02-14 | 23,480 | 23,480 | 22,500 | 22,750 | 11,800 | 710.94 |
| 2000-02-10 | 25,050 | 25,700 | 23,100 | 23,500 | 41,900 | 734.38 |
| 2000-02-09 | 24,900 | 25,000 | 24,500 | 25,000 | 2,000 | 781.25 |
| 2000-02-08 | 24,400 | 24,600 | 24,000 | 24,100 | 4,600 | 753.13 |
| 2000-02-07 | 23,610 | 24,210 | 23,610 | 24,210 | 3,000 | 756.56 |
| 2000-02-04 | 22,800 | 23,200 | 22,000 | 22,210 | 3,400 | 694.06 |
| 2000-02-03 | 23,610 | 24,000 | 23,000 | 23,000 | 7,400 | 718.75 |
| 2000-02-02 | 23,700 | 24,000 | 23,600 | 23,600 | 4,100 | 737.50 |
| 2000-02-01 | 24,400 | 24,400 | 23,300 | 23,700 | 1,400 | 740.63 |
| 2000-01-31 | 25,000 | 25,000 | 24,440 | 24,440 | 1,500 | 763.75 |
| 2000-01-28 | 24,300 | 25,300 | 24,300 | 25,000 | 800 | 781.25 |
| 2000-01-27 | 24,180 | 24,240 | 23,900 | 23,900 | 800 | 746.88 |
| 2000-01-26 | 24,600 | 24,800 | 24,200 | 24,200 | 1,300 | 756.25 |
| 2000-01-25 | 25,200 | 25,200 | 25,200 | 25,200 | 1,200 | 787.50 |
| 2000-01-24 | 23,400 | 23,400 | 23,400 | 23,400 | 100 | 731.25 |
| 2000-01-21 | 23,820 | 23,820 | 23,400 | 23,400 | 500 | 731.25 |
| 2000-01-20 | 24,500 | 24,500 | 24,000 | 24,000 | 3,900 | 750 |
| 2000-01-19 | 25,000 | 25,000 | 24,900 | 24,900 | 400 | 778.13 |
| 2000-01-18 | 26,190 | 26,190 | 26,190 | 26,190 | 100 | 818.44 |
| 2000-01-17 | 27,050 | 27,050 | 26,590 | 26,790 | 2,100 | 837.19 |
| 2000-01-14 | 26,270 | 26,450 | 26,270 | 26,450 | 200 | 826.56 |
| 2000-01-13 | 25,470 | 25,470 | 25,470 | 25,470 | 100 | 795.94 |
| 2000-01-11 | 27,450 | 27,460 | 27,450 | 27,460 | 400 | 858.13 |
| 2000-01-07 | 23,990 | 25,700 | 23,890 | 25,700 | 1,500 | 803.13 |
| 2000-01-06 | 25,890 | 25,890 | 25,890 | 25,890 | 300 | 809.06 |
| 2000-01-04 | 29,890 | 29,890 | 29,890 | 29,890 | 200 | 934.06 |
分割・併合履歴 ： [2024-09-27]1株→2株 [2020-03-30]1株→2株 [2014-03-27]1株→2株 [2005-09-27]1株→2株 [2000-03-28]1株→2株 [1997-03-26]1株→1.1株 [1994-03-28]1株→1.05株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.3株
