6817 スミダコーポレーション(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 | 3,900 | 3,900 | 3,750 | 3,750 | 1,700 | 2,817.43 |
| 2000-12-28 | 3,750 | 3,780 | 3,750 | 3,780 | 600 | 2,839.97 |
| 2000-12-27 | 3,790 | 3,790 | 3,740 | 3,780 | 1,700 | 2,839.97 |
| 2000-12-26 | 3,750 | 3,790 | 3,750 | 3,790 | 1,200 | 2,847.48 |
| 2000-12-25 | 4,000 | 4,100 | 4,000 | 4,090 | 5,300 | 2,793.53 |
| 2000-12-22 | 4,000 | 4,050 | 3,950 | 3,970 | 10,400 | 2,711.56 |
| 2000-12-21 | 4,000 | 4,000 | 3,570 | 4,000 | 27,800 | 2,732.05 |
| 2000-12-20 | 4,300 | 4,300 | 4,000 | 4,000 | 6,600 | 2,732.05 |
| 2000-12-19 | 4,500 | 4,510 | 4,400 | 4,400 | 20,900 | 3,005.26 |
| 2000-12-18 | 4,500 | 4,550 | 4,500 | 4,500 | 12,800 | 3,073.56 |
| 2000-12-15 | 4,670 | 4,670 | 4,640 | 4,650 | 5,600 | 3,176.01 |
| 2000-12-14 | 4,700 | 4,710 | 4,670 | 4,670 | 5,200 | 3,189.67 |
| 2000-12-13 | 4,700 | 4,790 | 4,700 | 4,750 | 3,500 | 3,244.31 |
| 2000-12-12 | 4,850 | 4,850 | 4,840 | 4,840 | 9,600 | 3,305.79 |
| 2000-12-11 | 4,710 | 4,760 | 4,710 | 4,710 | 8,600 | 3,216.99 |
| 2000-12-08 | 4,650 | 4,700 | 4,650 | 4,700 | 11,300 | 3,210.16 |
| 2000-12-07 | 4,600 | 4,650 | 4,600 | 4,610 | 15,400 | 3,148.69 |
| 2000-12-06 | 4,600 | 4,730 | 4,600 | 4,600 | 6,300 | 3,141.86 |
| 2000-12-05 | 4,490 | 4,500 | 4,450 | 4,450 | 3,000 | 3,039.41 |
| 2000-12-04 | 4,320 | 4,500 | 4,310 | 4,490 | 12,900 | 3,066.73 |
| 2000-12-01 | 4,300 | 4,340 | 4,200 | 4,300 | 35,100 | 2,936.96 |
| 2000-11-30 | 4,600 | 4,600 | 4,350 | 4,400 | 17,000 | 3,005.26 |
| 2000-11-29 | 4,650 | 4,650 | 4,570 | 4,590 | 11,400 | 3,135.03 |
| 2000-11-28 | 4,670 | 4,670 | 4,650 | 4,660 | 3,800 | 3,182.84 |
| 2000-11-27 | 4,650 | 4,700 | 4,650 | 4,680 | 3,100 | 3,196.50 |
| 2000-11-24 | 4,650 | 4,700 | 4,630 | 4,650 | 6,200 | 3,176.01 |
| 2000-11-22 | 4,800 | 4,800 | 4,720 | 4,720 | 2,000 | 3,223.82 |
| 2000-11-21 | 4,850 | 4,850 | 4,700 | 4,830 | 7,100 | 3,298.96 |
| 2000-11-20 | 4,790 | 4,840 | 4,700 | 4,790 | 2,400 | 3,271.63 |
| 2000-11-17 | 4,650 | 4,780 | 4,650 | 4,780 | 1,900 | 3,264.80 |
| 2000-11-16 | 4,820 | 4,850 | 4,750 | 4,750 | 2,800 | 3,244.31 |
| 2000-11-15 | 4,800 | 4,800 | 4,690 | 4,690 | 3,300 | 3,203.33 |
| 2000-11-14 | 4,680 | 4,840 | 4,670 | 4,800 | 3,700 | 3,278.46 |
| 2000-11-13 | 4,700 | 4,700 | 4,660 | 4,700 | 5,000 | 3,210.16 |
| 2000-11-10 | 4,700 | 4,740 | 4,650 | 4,650 | 10,100 | 3,176.01 |
| 2000-11-09 | 4,870 | 5,000 | 4,870 | 4,880 | 10,700 | 3,333.11 |
| 2000-11-08 | 5,020 | 5,050 | 4,860 | 4,860 | 11,500 | 3,319.45 |
| 2000-11-07 | 5,040 | 5,040 | 5,020 | 5,020 | 3,600 | 3,428.73 |
| 2000-11-06 | 4,880 | 5,000 | 4,880 | 4,990 | 10,400 | 3,408.24 |
| 2000-11-02 | 4,880 | 4,880 | 4,780 | 4,880 | 10,100 | 3,333.11 |
| 2000-11-01 | 5,000 | 5,100 | 4,850 | 4,890 | 16,500 | 3,339.94 |
| 2000-10-31 | 5,000 | 5,030 | 4,900 | 5,010 | 12,400 | 3,421.90 |
| 2000-10-30 | 4,980 | 5,000 | 4,950 | 5,000 | 2,300 | 3,415.07 |
| 2000-10-27 | 5,070 | 5,200 | 4,980 | 4,980 | 9,300 | 3,401.41 |
| 2000-10-26 | 4,800 | 5,150 | 4,800 | 5,100 | 7,800 | 3,483.37 |
| 2000-10-25 | 5,000 | 5,200 | 5,000 | 5,200 | 8,300 | 3,551.67 |
| 2000-10-24 | 5,200 | 5,250 | 5,000 | 5,200 | 15,000 | 3,551.67 |
| 2000-10-23 | 5,310 | 5,310 | 5,200 | 5,200 | 6,100 | 3,551.67 |
| 2000-10-20 | 4,900 | 5,210 | 4,900 | 5,210 | 24,300 | 3,558.50 |
| 2000-10-19 | 4,890 | 5,000 | 4,880 | 4,900 | 10,500 | 3,346.77 |
| 2000-10-18 | 5,250 | 5,250 | 5,060 | 5,100 | 1,400 | 3,483.37 |
| 2000-10-17 | 5,360 | 5,500 | 5,300 | 5,410 | 14,800 | 3,695.10 |
| 2000-10-16 | 5,400 | 5,500 | 5,260 | 5,260 | 5,800 | 3,592.65 |
| 2000-10-13 | 5,300 | 5,480 | 5,190 | 5,450 | 7,100 | 3,722.42 |
| 2000-10-12 | 5,350 | 5,390 | 5,300 | 5,390 | 9,600 | 3,681.44 |
| 2000-10-11 | 5,390 | 5,400 | 5,350 | 5,400 | 70,800 | 3,688.27 |
| 2000-10-10 | 5,350 | 5,390 | 5,150 | 5,390 | 11,900 | 3,681.44 |
| 2000-10-06 | 5,400 | 5,430 | 5,300 | 5,350 | 4,800 | 3,654.12 |
| 2000-10-05 | 5,400 | 5,450 | 5,390 | 5,400 | 40,400 | 3,688.27 |
| 2000-10-04 | 5,450 | 5,460 | 5,400 | 5,450 | 5,500 | 3,722.42 |
| 2000-10-03 | 5,520 | 5,520 | 5,390 | 5,450 | 6,600 | 3,722.42 |
| 2000-10-02 | 5,450 | 5,520 | 5,300 | 5,520 | 19,600 | 3,770.23 |
| 2000-09-29 | 5,300 | 5,450 | 5,300 | 5,450 | 15,800 | 3,722.42 |
| 2000-09-28 | 5,100 | 5,360 | 5,090 | 5,350 | 7,200 | 3,654.12 |
| 2000-09-27 | 5,400 | 5,450 | 5,300 | 5,300 | 16,400 | 3,619.97 |
| 2000-09-26 | 5,430 | 5,450 | 5,400 | 5,400 | 4,300 | 3,688.27 |
| 2000-09-25 | 5,410 | 5,500 | 5,400 | 5,430 | 7,900 | 3,708.76 |
| 2000-09-22 | 5,400 | 5,550 | 5,400 | 5,410 | 2,700 | 3,695.10 |
| 2000-09-21 | 5,450 | 5,600 | 5,450 | 5,600 | 9,700 | 3,824.88 |
| 2000-09-20 | 5,590 | 5,600 | 5,450 | 5,450 | 12,800 | 3,722.42 |
| 2000-09-19 | 5,400 | 5,600 | 5,400 | 5,600 | 5,000 | 3,824.88 |
| 2000-09-18 | 5,400 | 5,600 | 5,390 | 5,600 | 8,600 | 3,824.88 |
| 2000-09-14 | 5,500 | 5,510 | 5,450 | 5,500 | 18,400 | 3,756.57 |
| 2000-09-13 | 5,580 | 5,600 | 5,400 | 5,530 | 16,600 | 3,777.06 |
| 2000-09-12 | 5,550 | 5,550 | 5,450 | 5,550 | 10,700 | 3,790.72 |
| 2000-09-11 | 5,350 | 5,500 | 5,350 | 5,490 | 16,400 | 3,749.74 |
| 2000-09-08 | 5,400 | 5,450 | 5,400 | 5,410 | 7,700 | 3,695.10 |
| 2000-09-07 | 5,400 | 5,400 | 5,300 | 5,400 | 3,000 | 3,688.27 |
| 2000-09-06 | 5,550 | 5,550 | 5,410 | 5,420 | 8,900 | 3,701.93 |
| 2000-09-05 | 5,550 | 5,560 | 5,520 | 5,560 | 22,700 | 3,797.55 |
| 2000-09-04 | 5,400 | 5,600 | 5,400 | 5,550 | 38,700 | 3,790.72 |
| 2000-09-01 | 5,400 | 5,500 | 5,010 | 5,400 | 10,700 | 3,688.27 |
| 2000-08-31 | 5,400 | 5,530 | 5,390 | 5,530 | 19,500 | 3,777.06 |
| 2000-08-30 | 5,500 | 5,500 | 5,360 | 5,390 | 16,500 | 3,681.44 |
| 2000-08-29 | 5,400 | 5,500 | 5,400 | 5,500 | 15,100 | 3,756.57 |
| 2000-08-28 | 5,350 | 5,450 | 5,350 | 5,400 | 8,000 | 3,688.27 |
| 2000-08-25 | 5,350 | 5,450 | 5,350 | 5,400 | 21,000 | 3,688.27 |
| 2000-08-24 | 5,500 | 5,500 | 5,400 | 5,400 | 31,800 | 3,688.27 |
| 2000-08-23 | 5,350 | 5,470 | 5,350 | 5,400 | 8,700 | 3,688.27 |
| 2000-08-22 | 5,300 | 5,450 | 5,300 | 5,410 | 28,600 | 3,695.10 |
| 2000-08-21 | 5,360 | 5,360 | 5,200 | 5,220 | 5,600 | 3,565.33 |
| 2000-08-18 | 5,300 | 5,350 | 5,170 | 5,300 | 27,100 | 3,619.97 |
| 2000-08-17 | 5,280 | 5,310 | 5,250 | 5,250 | 14,200 | 3,585.82 |
| 2000-08-16 | 5,300 | 5,310 | 5,210 | 5,300 | 37,000 | 3,619.97 |
| 2000-08-15 | 5,250 | 5,300 | 5,200 | 5,300 | 59,800 | 3,619.97 |
| 2000-08-14 | 5,000 | 5,200 | 5,000 | 5,200 | 22,600 | 3,551.67 |
| 2000-08-11 | 5,050 | 5,060 | 4,910 | 4,990 | 5,300 | 3,408.24 |
| 2000-08-10 | 5,200 | 5,200 | 5,000 | 5,020 | 29,900 | 3,428.73 |
| 2000-08-09 | 4,650 | 5,100 | 4,650 | 5,100 | 38,600 | 3,483.37 |
| 2000-08-08 | 4,620 | 4,620 | 4,580 | 4,600 | 9,200 | 3,141.86 |
| 2000-08-07 | 4,410 | 4,640 | 4,410 | 4,620 | 7,600 | 3,155.52 |
| 2000-08-04 | 4,640 | 4,790 | 4,410 | 4,410 | 23,100 | 3,012.09 |
| 2000-08-03 | 4,850 | 4,850 | 4,560 | 4,680 | 21,200 | 3,196.50 |
| 2000-08-02 | 5,000 | 5,000 | 4,800 | 4,800 | 12,800 | 3,278.46 |
| 2000-08-01 | 4,950 | 4,980 | 4,880 | 4,980 | 16,600 | 3,401.41 |
| 2000-07-31 | 4,950 | 4,960 | 4,810 | 4,920 | 30,500 | 3,360.43 |
| 2000-07-28 | 4,840 | 4,840 | 4,800 | 4,830 | 27,200 | 3,298.96 |
| 2000-07-27 | 4,900 | 4,900 | 4,820 | 4,840 | 10,300 | 3,305.79 |
| 2000-07-26 | 4,950 | 4,980 | 4,920 | 4,950 | 10,200 | 3,380.92 |
| 2000-07-25 | 4,900 | 5,050 | 4,800 | 4,950 | 8,600 | 3,380.92 |
| 2000-07-24 | 4,870 | 4,980 | 4,870 | 4,900 | 9,100 | 3,346.77 |
| 2000-07-21 | 4,950 | 4,970 | 4,860 | 4,870 | 44,800 | 3,326.28 |
| 2000-07-19 | 4,950 | 5,000 | 4,900 | 4,940 | 15,400 | 3,374.09 |
| 2000-07-18 | 5,340 | 5,340 | 4,800 | 4,810 | 21,200 | 3,285.29 |
| 2000-07-17 | 5,330 | 5,410 | 5,330 | 5,350 | 65,000 | 3,654.12 |
| 2000-07-14 | 5,350 | 5,370 | 5,250 | 5,250 | 74,200 | 3,585.82 |
| 2000-07-13 | 5,200 | 5,250 | 5,200 | 5,250 | 23,100 | 3,585.82 |
| 2000-07-12 | 5,290 | 5,290 | 5,200 | 5,200 | 13,000 | 3,551.67 |
| 2000-07-11 | 5,200 | 5,290 | 5,150 | 5,290 | 18,000 | 3,613.14 |
| 2000-07-10 | 5,150 | 5,200 | 5,150 | 5,160 | 10,900 | 3,524.35 |
| 2000-07-07 | 5,000 | 5,090 | 5,000 | 5,000 | 4,000 | 3,415.07 |
| 2000-07-06 | 5,070 | 5,070 | 5,000 | 5,000 | 5,400 | 3,415.07 |
| 2000-07-05 | 4,850 | 5,070 | 4,800 | 5,070 | 46,100 | 3,462.88 |
| 2000-07-04 | 5,000 | 5,000 | 4,900 | 5,000 | 21,200 | 3,415.07 |
| 2000-07-03 | 4,870 | 5,100 | 4,870 | 4,950 | 7,200 | 3,380.92 |
| 2000-06-30 | 4,870 | 4,950 | 4,870 | 4,930 | 69,700 | 3,367.26 |
| 2000-06-29 | 4,890 | 4,890 | 4,800 | 4,850 | 6,200 | 3,312.62 |
| 2000-06-28 | 4,800 | 4,810 | 4,640 | 4,640 | 25,900 | 3,169.18 |
| 2000-06-27 | 4,780 | 4,850 | 4,780 | 4,780 | 21,900 | 3,264.80 |
| 2000-06-26 | 4,900 | 4,910 | 4,750 | 4,760 | 13,100 | 3,251.14 |
| 2000-06-23 | 4,840 | 5,040 | 4,800 | 5,040 | 27,700 | 3,442.39 |
| 2000-06-22 | 4,980 | 5,080 | 4,870 | 4,880 | 12,700 | 3,333.11 |
| 2000-06-21 | 4,930 | 4,970 | 4,840 | 4,870 | 6,400 | 3,326.28 |
| 2000-06-20 | 4,740 | 4,880 | 4,740 | 4,880 | 10,400 | 3,333.11 |
| 2000-06-19 | 4,650 | 4,800 | 4,650 | 4,710 | 30,100 | 3,216.99 |
| 2000-06-16 | 5,000 | 5,130 | 4,940 | 4,950 | 26,400 | 3,380.92 |
| 2000-06-15 | 5,010 | 5,070 | 5,010 | 5,020 | 17,900 | 3,428.73 |
| 2000-06-14 | 5,320 | 5,320 | 5,200 | 5,260 | 21,600 | 3,592.65 |
| 2000-06-13 | 5,250 | 5,330 | 5,250 | 5,320 | 13,100 | 3,633.63 |
| 2000-06-12 | 5,310 | 5,320 | 5,290 | 5,290 | 27,100 | 3,613.14 |
| 2000-06-09 | 5,500 | 5,500 | 5,300 | 5,300 | 16,700 | 3,619.97 |
| 2000-06-08 | 5,410 | 5,480 | 5,400 | 5,420 | 27,700 | 3,701.93 |
| 2000-06-07 | 5,450 | 5,470 | 5,400 | 5,410 | 39,100 | 3,695.10 |
| 2000-06-06 | 5,450 | 5,500 | 5,380 | 5,490 | 29,300 | 3,749.74 |
| 2000-06-05 | 5,600 | 5,640 | 5,500 | 5,550 | 25,400 | 3,790.72 |
| 2000-06-02 | 5,310 | 5,600 | 5,310 | 5,510 | 25,400 | 3,763.40 |
| 2000-06-01 | 5,350 | 5,550 | 5,200 | 5,200 | 88,600 | 3,551.67 |
| 2000-05-31 | 5,540 | 5,540 | 5,250 | 5,250 | 188,100 | 3,585.82 |
| 2000-05-30 | 5,350 | 5,470 | 5,200 | 5,470 | 30,800 | 3,736.08 |
| 2000-05-29 | 5,500 | 5,500 | 5,350 | 5,390 | 48,000 | 3,681.44 |
| 2000-05-26 | 5,010 | 5,400 | 5,010 | 5,390 | 7,300 | 3,681.44 |
| 2000-05-25 | 4,920 | 5,100 | 4,920 | 5,010 | 25,500 | 3,421.90 |
| 2000-05-24 | 5,000 | 5,000 | 4,900 | 4,950 | 33,400 | 3,380.92 |
| 2000-05-23 | 5,200 | 5,200 | 4,920 | 5,070 | 24,900 | 3,462.88 |
| 2000-05-22 | 5,330 | 5,600 | 5,290 | 5,310 | 67,300 | 3,626.80 |
| 2000-05-19 | 5,400 | 5,450 | 5,300 | 5,320 | 11,400 | 3,633.63 |
| 2000-05-18 | 5,490 | 5,490 | 5,400 | 5,420 | 20,900 | 3,701.93 |
| 2000-05-17 | 5,450 | 5,500 | 5,400 | 5,490 | 30,400 | 3,749.74 |
| 2000-05-16 | 5,350 | 5,360 | 5,300 | 5,360 | 20,600 | 3,660.95 |
| 2000-05-15 | 5,300 | 5,350 | 5,300 | 5,310 | 24,500 | 3,626.80 |
| 2000-05-12 | 5,330 | 5,430 | 5,300 | 5,300 | 16,000 | 3,619.97 |
| 2000-05-11 | 5,430 | 5,450 | 5,300 | 5,300 | 42,400 | 3,619.97 |
| 2000-05-10 | 5,280 | 5,500 | 5,220 | 5,450 | 67,300 | 3,722.42 |
| 2000-05-09 | 5,350 | 5,350 | 5,290 | 5,310 | 40,000 | 3,626.80 |
| 2000-05-08 | 5,310 | 5,580 | 5,310 | 5,410 | 67,500 | 3,695.10 |
| 2000-05-02 | 5,240 | 5,260 | 5,200 | 5,230 | 36,400 | 3,572.16 |
| 2000-05-01 | 5,170 | 5,250 | 5,170 | 5,200 | 56,600 | 3,551.67 |
| 2000-04-28 | 5,050 | 5,150 | 5,050 | 5,100 | 44,200 | 3,483.37 |
| 2000-04-27 | 5,000 | 5,090 | 5,000 | 5,000 | 28,300 | 3,415.07 |
| 2000-04-26 | 5,060 | 5,250 | 4,960 | 5,050 | 48,800 | 3,449.22 |
| 2000-04-25 | 5,050 | 5,050 | 4,810 | 5,000 | 42,900 | 3,415.07 |
| 2000-04-24 | 5,200 | 5,200 | 5,050 | 5,100 | 42,000 | 3,483.37 |
| 2000-04-21 | 4,550 | 5,000 | 4,500 | 5,000 | 14,700 | 3,415.07 |
| 2000-04-20 | 4,500 | 4,550 | 4,400 | 4,500 | 8,300 | 3,073.56 |
| 2000-04-19 | 4,300 | 4,500 | 4,300 | 4,420 | 19,300 | 3,018.92 |
| 2000-04-18 | 4,400 | 4,600 | 4,280 | 4,280 | 11,800 | 2,923.30 |
| 2000-04-17 | 4,400 | 4,400 | 4,400 | 4,400 | 15,800 | 3,005.26 |
| 2000-04-14 | 4,870 | 5,000 | 4,770 | 4,900 | 23,600 | 3,346.77 |
| 2000-04-13 | 4,860 | 4,930 | 4,750 | 4,900 | 12,800 | 3,346.77 |
| 2000-04-12 | 4,500 | 4,750 | 4,500 | 4,750 | 33,300 | 3,244.31 |
| 2000-04-11 | 4,600 | 4,600 | 4,500 | 4,530 | 14,100 | 3,094.05 |
| 2000-04-10 | 4,590 | 4,700 | 4,540 | 4,620 | 4,300 | 3,155.52 |
| 2000-04-07 | 4,500 | 4,640 | 4,500 | 4,580 | 14,500 | 3,128.20 |
| 2000-04-06 | 4,700 | 4,750 | 4,510 | 4,510 | 12,700 | 3,080.39 |
| 2000-04-05 | 4,610 | 4,870 | 4,610 | 4,750 | 7,300 | 3,244.31 |
| 2000-04-04 | 4,710 | 4,750 | 4,600 | 4,660 | 15,200 | 3,182.84 |
| 2000-04-03 | 5,000 | 5,000 | 4,800 | 4,900 | 5,700 | 3,346.77 |
| 2000-03-31 | 4,750 | 4,970 | 4,750 | 4,970 | 7,800 | 3,394.58 |
| 2000-03-30 | 4,870 | 5,080 | 4,870 | 5,000 | 9,800 | 3,415.07 |
| 2000-03-29 | 4,890 | 4,920 | 4,800 | 4,820 | 37,300 | 3,292.12 |
| 2000-03-28 | 4,900 | 4,990 | 4,900 | 4,900 | 10,300 | 3,346.77 |
| 2000-03-27 | 4,980 | 5,000 | 4,890 | 4,900 | 8,100 | 3,346.77 |
| 2000-03-24 | 4,970 | 5,100 | 4,800 | 5,000 | 12,900 | 3,415.07 |
| 2000-03-23 | 4,900 | 5,100 | 4,900 | 4,970 | 18,800 | 3,394.58 |
| 2000-03-22 | 4,900 | 5,100 | 4,900 | 5,100 | 27,200 | 3,483.37 |
| 2000-03-21 | 5,200 | 5,250 | 5,000 | 5,000 | 23,000 | 3,415.07 |
| 2000-03-17 | 5,100 | 5,210 | 5,000 | 5,200 | 27,300 | 3,551.67 |
| 2000-03-16 | 4,680 | 4,900 | 4,670 | 4,900 | 14,400 | 3,346.77 |
| 2000-03-15 | 4,500 | 4,670 | 4,450 | 4,620 | 14,900 | 3,155.52 |
| 2000-03-14 | 4,500 | 4,550 | 4,350 | 4,540 | 55,000 | 3,100.88 |
| 2000-03-13 | 4,900 | 4,900 | 4,420 | 4,550 | 28,200 | 3,107.71 |
| 2000-03-10 | 5,000 | 5,020 | 4,900 | 4,900 | 34,800 | 3,346.77 |
| 2000-03-09 | 5,020 | 5,100 | 5,000 | 5,000 | 18,100 | 3,415.07 |
| 2000-03-08 | 4,900 | 5,000 | 4,900 | 5,000 | 8,800 | 3,415.07 |
| 2000-03-07 | 5,000 | 5,100 | 4,900 | 4,900 | 33,900 | 3,346.77 |
| 2000-03-06 | 5,500 | 5,550 | 5,100 | 5,100 | 30,000 | 3,483.37 |
| 2000-03-03 | 5,380 | 5,550 | 5,310 | 5,400 | 102,600 | 3,688.27 |
| 2000-03-02 | 5,340 | 5,450 | 5,300 | 5,380 | 62,000 | 3,674.61 |
| 2000-03-01 | 5,300 | 5,400 | 5,270 | 5,300 | 78,800 | 3,619.97 |
| 2000-02-29 | 5,200 | 5,350 | 5,130 | 5,250 | 85,100 | 3,585.82 |
| 2000-02-28 | 4,900 | 5,150 | 4,700 | 5,100 | 72,000 | 3,483.37 |
| 2000-02-25 | 4,900 | 4,910 | 4,900 | 4,900 | 33,500 | 3,346.77 |
| 2000-02-24 | 4,980 | 5,050 | 4,850 | 4,900 | 53,700 | 3,346.77 |
| 2000-02-23 | 4,800 | 5,090 | 4,750 | 4,980 | 91,000 | 3,401.41 |
| 2000-02-22 | 4,600 | 5,000 | 4,600 | 4,800 | 152,200 | 3,278.46 |
| 2000-02-21 | 4,600 | 4,750 | 4,400 | 4,500 | 35,300 | 3,073.56 |
| 2000-02-18 | 4,500 | 4,600 | 4,450 | 4,600 | 49,800 | 3,141.86 |
| 2000-02-17 | 4,200 | 4,450 | 4,200 | 4,450 | 28,800 | 3,039.41 |
| 2000-02-16 | 4,250 | 4,300 | 4,100 | 4,100 | 18,900 | 2,800.36 |
| 2000-02-15 | 4,010 | 4,300 | 4,010 | 4,300 | 16,100 | 2,936.96 |
| 2000-02-14 | 4,250 | 4,300 | 4,200 | 4,200 | 29,100 | 2,868.66 |
| 2000-02-10 | 4,250 | 4,400 | 4,000 | 4,300 | 35,700 | 2,936.96 |
| 2000-02-09 | 4,000 | 4,250 | 3,910 | 4,250 | 37,600 | 2,902.81 |
| 2000-02-08 | 3,760 | 3,760 | 3,730 | 3,750 | 11,600 | 2,561.30 |
| 2000-02-07 | 3,990 | 3,990 | 3,710 | 3,800 | 16,400 | 2,595.45 |
| 2000-02-04 | 3,900 | 4,000 | 3,800 | 3,900 | 75,600 | 2,663.75 |
| 2000-02-03 | 4,150 | 4,200 | 3,900 | 3,900 | 11,300 | 2,663.75 |
| 2000-02-02 | 4,500 | 4,500 | 4,250 | 4,250 | 13,500 | 2,902.81 |
| 2000-02-01 | 4,500 | 4,600 | 4,300 | 4,400 | 9,900 | 3,005.26 |
| 2000-01-31 | 4,350 | 4,500 | 4,320 | 4,500 | 43,500 | 3,073.56 |
| 2000-01-28 | 4,200 | 4,250 | 4,140 | 4,250 | 43,500 | 2,902.81 |
| 2000-01-27 | 3,600 | 3,850 | 3,600 | 3,750 | 69,100 | 2,561.30 |
| 2000-01-26 | 3,540 | 3,550 | 3,450 | 3,490 | 12,700 | 2,383.72 |
| 2000-01-25 | 3,500 | 3,600 | 3,500 | 3,520 | 4,500 | 2,404.21 |
| 2000-01-24 | 3,760 | 3,800 | 3,700 | 3,700 | 5,400 | 2,527.15 |
| 2000-01-21 | 3,800 | 3,800 | 3,700 | 3,730 | 1,700 | 2,547.64 |
| 2000-01-20 | 3,560 | 3,750 | 3,560 | 3,650 | 7,200 | 2,493 |
| 2000-01-19 | 3,460 | 3,690 | 3,460 | 3,580 | 4,400 | 2,445.19 |
| 2000-01-18 | 3,400 | 3,500 | 3,400 | 3,460 | 5,100 | 2,363.23 |
| 2000-01-17 | 3,400 | 3,450 | 3,350 | 3,370 | 18,300 | 2,301.76 |
| 2000-01-14 | 3,790 | 3,790 | 3,310 | 3,350 | 12,000 | 2,288.09 |
| 2000-01-13 | 3,900 | 3,900 | 3,700 | 3,700 | 13,800 | 2,527.15 |
| 2000-01-12 | 3,810 | 4,000 | 3,800 | 3,870 | 4,400 | 2,643.26 |
| 2000-01-11 | 4,000 | 4,000 | 3,850 | 4,000 | 8,800 | 2,732.05 |
| 2000-01-07 | 3,950 | 3,950 | 3,800 | 3,800 | 9,100 | 2,595.45 |
| 2000-01-06 | 3,900 | 3,950 | 3,850 | 3,950 | 10,300 | 2,697.90 |
| 2000-01-05 | 3,900 | 4,000 | 3,900 | 3,910 | 18,700 | 2,670.58 |
| 2000-01-04 | 3,800 | 4,000 | 3,800 | 4,000 | 2,300 | 2,732.05 |
分割・併合履歴 ： [2004-12-27]1株→1.1株 [2004-06-25]1株→1.1株 [2002-12-25]1株→1.1株 [2000-12-26]1株→1.1株 [1999-12-27]1株→1.1株 [1993-12-27]1株→1.1株
