6861 (株)キーエンス 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 | 28,900 | 28,900 | 28,000 | 28,000 | 31,200 | 4,781.09 |
| 2000-12-28 | 28,000 | 28,100 | 27,900 | 28,000 | 71,500 | 4,781.09 |
| 2000-12-27 | 27,990 | 28,300 | 27,300 | 28,250 | 96,000 | 4,823.78 |
| 2000-12-26 | 26,580 | 28,600 | 26,210 | 27,550 | 102,000 | 4,704.26 |
| 2000-12-25 | 26,310 | 27,490 | 25,700 | 26,380 | 63,700 | 4,504.47 |
| 2000-12-22 | 27,200 | 27,600 | 25,800 | 26,220 | 112,900 | 4,477.15 |
| 2000-12-21 | 27,700 | 27,850 | 27,100 | 27,500 | 96,900 | 4,695.72 |
| 2000-12-20 | 28,600 | 29,860 | 28,600 | 29,160 | 49,600 | 4,979.17 |
| 2000-12-19 | 30,650 | 31,000 | 29,620 | 29,800 | 99,700 | 5,088.45 |
| 2000-12-18 | 31,900 | 31,900 | 31,200 | 31,450 | 75,800 | 5,370.19 |
| 2000-12-15 | 32,500 | 32,600 | 32,100 | 32,200 | 88,100 | 5,498.26 |
| 2000-12-14 | 32,250 | 32,600 | 32,000 | 32,500 | 46,300 | 5,549.48 |
| 2000-12-13 | 31,950 | 32,900 | 31,800 | 32,650 | 95,100 | 5,575.10 |
| 2000-12-12 | 31,800 | 32,400 | 31,350 | 31,950 | 87,000 | 5,455.57 |
| 2000-12-11 | 30,900 | 31,300 | 30,600 | 31,000 | 42,700 | 5,293.35 |
| 2000-12-08 | 31,000 | 31,400 | 30,200 | 30,500 | 104,000 | 5,207.98 |
| 2000-12-07 | 29,880 | 31,000 | 29,700 | 31,000 | 76,500 | 5,293.35 |
| 2000-12-06 | 30,000 | 30,500 | 28,950 | 29,990 | 128,700 | 5,120.89 |
| 2000-12-05 | 29,670 | 30,400 | 29,280 | 29,940 | 98,400 | 5,112.36 |
| 2000-12-04 | 28,000 | 29,890 | 28,000 | 29,690 | 77,100 | 5,069.67 |
| 2000-12-01 | 28,410 | 28,600 | 27,510 | 28,000 | 113,600 | 4,781.09 |
| 2000-11-30 | 29,000 | 29,750 | 28,770 | 29,150 | 65,600 | 4,977.46 |
| 2000-11-29 | 29,030 | 29,890 | 28,470 | 29,800 | 62,100 | 5,088.45 |
| 2000-11-28 | 29,550 | 30,050 | 28,800 | 29,330 | 70,800 | 5,008.20 |
| 2000-11-27 | 30,400 | 30,500 | 29,510 | 29,600 | 46,400 | 5,054.30 |
| 2000-11-24 | 29,500 | 30,000 | 29,500 | 30,000 | 44,200 | 5,122.60 |
| 2000-11-22 | 30,000 | 31,200 | 29,800 | 30,000 | 54,600 | 5,122.60 |
| 2000-11-21 | 31,000 | 31,000 | 29,500 | 30,000 | 106,900 | 5,122.60 |
| 2000-11-20 | 33,500 | 33,500 | 31,300 | 31,300 | 99,500 | 5,344.58 |
| 2000-11-17 | 33,700 | 33,900 | 33,300 | 33,600 | 39,900 | 5,737.31 |
| 2000-11-16 | 34,250 | 34,250 | 33,450 | 33,700 | 54,900 | 5,754.39 |
| 2000-11-15 | 34,950 | 35,400 | 34,100 | 34,650 | 48,100 | 5,916.60 |
| 2000-11-14 | 34,600 | 35,000 | 34,000 | 35,000 | 14,900 | 5,976.37 |
| 2000-11-13 | 33,500 | 34,850 | 33,400 | 34,850 | 25,400 | 5,950.75 |
| 2000-11-10 | 34,050 | 34,500 | 34,000 | 34,500 | 28,800 | 5,890.99 |
| 2000-11-09 | 35,050 | 35,100 | 34,400 | 34,450 | 28,600 | 5,882.45 |
| 2000-11-08 | 36,000 | 36,000 | 35,500 | 35,850 | 10,900 | 6,121.51 |
| 2000-11-07 | 35,200 | 35,800 | 35,100 | 35,600 | 19,900 | 6,078.82 |
| 2000-11-06 | 35,050 | 36,000 | 35,050 | 35,600 | 32,700 | 6,078.82 |
| 2000-11-02 | 35,500 | 36,100 | 34,750 | 35,850 | 27,500 | 6,121.51 |
| 2000-11-01 | 34,900 | 35,600 | 34,900 | 35,500 | 30,300 | 6,061.74 |
| 2000-10-31 | 33,800 | 34,150 | 33,600 | 33,900 | 31,900 | 5,788.54 |
| 2000-10-30 | 35,800 | 35,800 | 34,150 | 34,150 | 13,700 | 5,831.23 |
| 2000-10-27 | 34,950 | 35,700 | 34,850 | 35,000 | 23,000 | 5,976.37 |
| 2000-10-26 | 34,000 | 35,500 | 33,800 | 35,350 | 45,200 | 6,036.13 |
| 2000-10-25 | 36,400 | 36,700 | 34,750 | 35,000 | 36,200 | 5,976.37 |
| 2000-10-24 | 36,200 | 36,700 | 35,400 | 36,500 | 19,000 | 6,232.50 |
| 2000-10-23 | 36,500 | 36,600 | 36,150 | 36,200 | 25,100 | 6,181.27 |
| 2000-10-20 | 36,550 | 36,750 | 36,000 | 36,050 | 50,700 | 6,155.66 |
| 2000-10-19 | 34,150 | 35,500 | 34,150 | 34,950 | 65,600 | 5,967.83 |
| 2000-10-18 | 35,000 | 35,250 | 33,500 | 34,150 | 65,700 | 5,831.23 |
| 2000-10-17 | 36,000 | 36,250 | 35,500 | 36,150 | 66,200 | 6,172.73 |
| 2000-10-16 | 37,100 | 37,500 | 36,950 | 37,200 | 39,900 | 6,352.02 |
| 2000-10-13 | 36,500 | 37,600 | 36,000 | 37,500 | 51,400 | 6,403.25 |
| 2000-10-12 | 37,100 | 37,800 | 36,200 | 36,500 | 61,200 | 6,232.50 |
| 2000-10-11 | 37,900 | 38,600 | 37,400 | 37,900 | 51,900 | 6,471.55 |
| 2000-10-10 | 37,250 | 38,600 | 36,850 | 38,150 | 63,600 | 6,514.24 |
| 2000-10-06 | 37,300 | 37,600 | 36,900 | 37,400 | 32,600 | 6,386.18 |
| 2000-10-05 | 37,000 | 37,700 | 36,850 | 36,900 | 44,000 | 6,300.80 |
| 2000-10-04 | 37,000 | 37,150 | 36,250 | 36,850 | 52,100 | 6,292.26 |
| 2000-10-03 | 37,300 | 37,400 | 35,500 | 36,950 | 34,900 | 6,309.34 |
| 2000-10-02 | 36,850 | 36,850 | 35,700 | 36,500 | 36,100 | 6,232.50 |
| 2000-09-29 | 36,300 | 37,400 | 36,200 | 37,400 | 74,900 | 6,386.18 |
| 2000-09-28 | 35,550 | 35,600 | 35,350 | 35,500 | 38,800 | 6,061.74 |
| 2000-09-27 | 34,500 | 35,800 | 34,200 | 35,500 | 63,900 | 6,061.74 |
| 2000-09-26 | 34,300 | 34,700 | 33,800 | 34,700 | 90,700 | 5,925.14 |
| 2000-09-25 | 36,200 | 36,200 | 35,050 | 35,650 | 69,800 | 6,087.36 |
| 2000-09-22 | 35,400 | 36,000 | 34,850 | 36,000 | 59,100 | 6,147.12 |
| 2000-09-21 | 35,200 | 38,000 | 35,000 | 37,000 | 149,800 | 6,317.87 |
| 2000-09-20 | 34,900 | 34,900 | 33,850 | 34,400 | 108,600 | 5,873.92 |
| 2000-09-19 | 34,950 | 35,400 | 33,900 | 35,400 | 92,600 | 6,044.67 |
| 2000-09-18 | 35,450 | 35,900 | 34,500 | 35,900 | 39,800 | 6,130.05 |
| 2000-09-14 | 35,250 | 35,500 | 34,950 | 35,050 | 26,300 | 5,984.91 |
| 2000-09-13 | 35,250 | 36,000 | 35,200 | 35,250 | 32,600 | 6,019.06 |
| 2000-09-12 | 35,500 | 35,650 | 35,200 | 35,200 | 45,300 | 6,010.52 |
| 2000-09-11 | 37,000 | 37,000 | 35,600 | 36,100 | 36,000 | 6,164.20 |
| 2000-09-08 | 37,000 | 37,900 | 37,000 | 37,500 | 70,600 | 6,403.25 |
| 2000-09-07 | 37,000 | 37,500 | 36,900 | 37,200 | 95,600 | 6,352.02 |
| 2000-09-06 | 36,200 | 37,300 | 36,000 | 36,900 | 81,800 | 6,300.80 |
| 2000-09-05 | 36,000 | 36,500 | 35,700 | 36,200 | 45,800 | 6,181.27 |
| 2000-09-04 | 36,150 | 37,050 | 35,750 | 36,550 | 82,200 | 6,241.04 |
| 2000-09-01 | 35,800 | 35,850 | 35,250 | 35,750 | 48,000 | 6,104.43 |
| 2000-08-31 | 34,550 | 35,400 | 34,200 | 35,400 | 33,300 | 6,044.67 |
| 2000-08-30 | 35,500 | 35,600 | 34,950 | 34,950 | 23,100 | 5,967.83 |
| 2000-08-29 | 35,700 | 35,700 | 35,050 | 35,100 | 30,500 | 5,993.44 |
| 2000-08-28 | 35,400 | 35,500 | 34,400 | 35,450 | 44,400 | 6,053.21 |
| 2000-08-25 | 34,500 | 35,000 | 34,000 | 35,000 | 46,500 | 5,976.37 |
| 2000-08-24 | 34,100 | 34,500 | 33,450 | 34,400 | 58,600 | 5,873.92 |
| 2000-08-23 | 34,300 | 34,800 | 34,050 | 34,050 | 46,900 | 5,814.15 |
| 2000-08-22 | 34,300 | 34,550 | 33,100 | 34,200 | 53,400 | 5,839.77 |
| 2000-08-21 | 34,050 | 35,500 | 34,050 | 35,450 | 16,600 | 6,053.21 |
| 2000-08-18 | 35,800 | 35,800 | 35,000 | 35,650 | 61,000 | 6,087.36 |
| 2000-08-17 | 35,500 | 35,900 | 35,200 | 35,900 | 105,700 | 6,130.05 |
| 2000-08-16 | 34,100 | 35,400 | 33,650 | 35,200 | 63,400 | 6,010.52 |
| 2000-08-15 | 33,200 | 34,150 | 33,200 | 34,100 | 52,000 | 5,822.69 |
| 2000-08-14 | 32,950 | 32,950 | 32,300 | 32,900 | 31,700 | 5,617.79 |
| 2000-08-11 | 31,800 | 33,000 | 31,400 | 32,950 | 50,900 | 5,626.32 |
| 2000-08-10 | 32,700 | 32,700 | 31,750 | 32,600 | 33,200 | 5,566.56 |
| 2000-08-09 | 32,000 | 32,600 | 32,000 | 32,350 | 38,500 | 5,523.87 |
| 2000-08-08 | 32,000 | 32,350 | 31,550 | 32,150 | 53,300 | 5,489.72 |
| 2000-08-07 | 32,450 | 32,450 | 31,400 | 31,500 | 103,900 | 5,378.73 |
| 2000-08-04 | 31,700 | 32,400 | 31,700 | 31,850 | 89,400 | 5,438.49 |
| 2000-08-03 | 32,950 | 32,950 | 32,300 | 32,650 | 45,000 | 5,575.10 |
| 2000-08-02 | 34,200 | 34,200 | 33,400 | 33,750 | 24,000 | 5,762.93 |
| 2000-08-01 | 33,800 | 34,500 | 33,200 | 34,500 | 42,900 | 5,890.99 |
| 2000-07-31 | 31,400 | 34,700 | 31,400 | 34,600 | 83,800 | 5,908.07 |
| 2000-07-28 | 33,000 | 33,000 | 31,700 | 31,700 | 56,300 | 5,412.88 |
| 2000-07-27 | 33,150 | 33,900 | 32,850 | 33,400 | 37,900 | 5,703.16 |
| 2000-07-26 | 33,500 | 34,500 | 33,100 | 33,950 | 37,100 | 5,797.08 |
| 2000-07-25 | 33,500 | 35,000 | 32,600 | 34,700 | 46,900 | 5,925.14 |
| 2000-07-24 | 34,450 | 35,100 | 33,350 | 35,100 | 38,600 | 5,993.44 |
| 2000-07-21 | 33,500 | 34,500 | 33,050 | 34,150 | 27,100 | 5,831.23 |
| 2000-07-19 | 33,300 | 33,800 | 32,600 | 33,750 | 41,600 | 5,762.93 |
| 2000-07-18 | 34,000 | 34,100 | 32,850 | 33,700 | 70,400 | 5,754.39 |
| 2000-07-17 | 34,500 | 35,000 | 34,000 | 34,000 | 59,000 | 5,805.61 |
| 2000-07-14 | 35,000 | 35,350 | 34,950 | 35,050 | 24,800 | 5,984.91 |
| 2000-07-13 | 35,000 | 35,850 | 34,550 | 35,000 | 61,800 | 5,976.37 |
| 2000-07-12 | 35,700 | 35,850 | 34,900 | 35,000 | 31,900 | 5,976.37 |
| 2000-07-11 | 34,800 | 35,400 | 34,200 | 35,400 | 72,900 | 6,044.67 |
| 2000-07-10 | 35,000 | 35,700 | 34,200 | 34,200 | 63,200 | 5,839.77 |
| 2000-07-07 | 35,300 | 36,000 | 34,000 | 34,200 | 42,300 | 5,839.77 |
| 2000-07-06 | 35,000 | 35,400 | 34,200 | 35,300 | 40,700 | 6,027.59 |
| 2000-07-05 | 35,350 | 36,400 | 34,700 | 36,100 | 51,500 | 6,164.20 |
| 2000-07-04 | 35,000 | 35,500 | 34,750 | 35,400 | 30,500 | 6,044.67 |
| 2000-07-03 | 35,000 | 35,000 | 34,050 | 34,050 | 23,900 | 5,814.15 |
| 2000-06-30 | 35,450 | 35,450 | 34,000 | 35,000 | 38,100 | 5,976.37 |
| 2000-06-29 | 35,500 | 35,700 | 34,550 | 35,200 | 43,900 | 6,010.52 |
| 2000-06-28 | 35,350 | 35,400 | 34,600 | 34,600 | 44,800 | 5,908.07 |
| 2000-06-27 | 33,900 | 35,300 | 33,900 | 35,300 | 24,900 | 6,027.59 |
| 2000-06-26 | 34,350 | 34,800 | 33,600 | 34,800 | 34,700 | 5,942.22 |
| 2000-06-23 | 34,450 | 35,000 | 33,300 | 34,700 | 33,600 | 5,925.14 |
| 2000-06-22 | 35,100 | 35,200 | 34,000 | 34,950 | 43,900 | 5,967.83 |
| 2000-06-21 | 33,800 | 35,000 | 33,800 | 34,950 | 38,300 | 5,967.83 |
| 2000-06-20 | 33,750 | 34,000 | 33,200 | 33,200 | 44,400 | 5,669.01 |
| 2000-06-19 | 32,000 | 32,400 | 31,300 | 32,300 | 98,100 | 5,515.33 |
| 2000-06-16 | 32,500 | 33,050 | 31,600 | 32,200 | 122,700 | 5,498.26 |
| 2000-06-15 | 34,800 | 34,800 | 32,300 | 33,400 | 93,000 | 5,703.16 |
| 2000-06-14 | 35,900 | 36,200 | 34,300 | 34,950 | 65,500 | 5,967.83 |
| 2000-06-13 | 35,500 | 36,400 | 35,500 | 36,000 | 57,100 | 6,147.12 |
| 2000-06-12 | 35,800 | 36,100 | 35,100 | 35,500 | 49,200 | 6,061.74 |
| 2000-06-09 | 35,950 | 36,700 | 35,650 | 36,700 | 45,500 | 6,266.65 |
| 2000-06-08 | 35,500 | 36,900 | 35,500 | 35,650 | 20,300 | 6,087.36 |
| 2000-06-07 | 36,500 | 36,900 | 35,000 | 35,500 | 46,900 | 6,061.74 |
| 2000-06-06 | 37,100 | 37,850 | 36,500 | 37,550 | 47,400 | 6,411.79 |
| 2000-06-05 | 37,700 | 37,850 | 37,000 | 37,750 | 34,600 | 6,445.94 |
| 2000-06-02 | 35,350 | 37,050 | 35,100 | 36,850 | 61,100 | 6,292.26 |
| 2000-06-01 | 34,000 | 35,250 | 33,450 | 34,750 | 60,300 | 5,933.68 |
| 2000-05-31 | 33,200 | 34,400 | 32,250 | 32,250 | 161,800 | 5,506.80 |
| 2000-05-30 | 32,500 | 33,200 | 31,450 | 32,000 | 66,000 | 5,464.11 |
| 2000-05-29 | 32,850 | 33,300 | 32,050 | 32,250 | 85,000 | 5,506.80 |
| 2000-05-26 | 32,350 | 32,800 | 31,550 | 32,250 | 108,000 | 5,506.80 |
| 2000-05-25 | 35,100 | 36,000 | 33,300 | 34,000 | 104,700 | 5,805.61 |
| 2000-05-24 | 34,050 | 36,950 | 33,450 | 34,200 | 73,800 | 5,839.77 |
| 2000-05-23 | 35,950 | 36,000 | 33,950 | 33,950 | 80,600 | 5,797.08 |
| 2000-05-22 | 37,550 | 37,550 | 36,950 | 36,950 | 21,800 | 6,309.34 |
| 2000-05-19 | 38,000 | 39,950 | 36,900 | 39,950 | 64,500 | 6,821.60 |
| 2000-05-18 | 35,950 | 38,900 | 35,950 | 38,400 | 84,400 | 6,556.93 |
| 2000-05-17 | 39,100 | 39,400 | 37,000 | 38,650 | 70,100 | 6,599.62 |
| 2000-05-16 | 37,800 | 38,250 | 37,650 | 38,250 | 84,700 | 6,531.32 |
| 2000-05-15 | 33,600 | 36,000 | 33,600 | 35,250 | 74,700 | 6,019.06 |
| 2000-05-12 | 35,450 | 36,300 | 32,600 | 36,000 | 102,200 | 6,147.12 |
| 2000-05-11 | 33,100 | 35,400 | 33,000 | 35,100 | 81,400 | 5,993.44 |
| 2000-05-10 | 36,700 | 36,750 | 35,000 | 36,000 | 65,400 | 6,147.12 |
| 2000-05-09 | 37,300 | 38,000 | 35,900 | 38,000 | 22,800 | 6,488.63 |
| 2000-05-08 | 39,400 | 39,750 | 36,900 | 37,000 | 35,600 | 6,317.87 |
| 2000-05-02 | 38,600 | 38,600 | 37,700 | 38,300 | 30,500 | 6,539.85 |
| 2000-05-01 | 36,150 | 38,550 | 35,650 | 38,550 | 96,800 | 6,582.54 |
| 2000-04-28 | 35,100 | 36,000 | 34,600 | 35,850 | 51,300 | 6,121.51 |
| 2000-04-27 | 35,800 | 35,800 | 33,600 | 33,600 | 32,700 | 5,737.31 |
| 2000-04-26 | 35,500 | 36,100 | 34,200 | 36,000 | 55,400 | 6,147.12 |
| 2000-04-25 | 33,600 | 34,850 | 33,600 | 34,850 | 40,100 | 5,950.75 |
| 2000-04-24 | 35,000 | 35,300 | 33,850 | 35,100 | 31,200 | 5,993.44 |
| 2000-04-21 | 36,000 | 36,300 | 34,150 | 35,000 | 82,900 | 5,976.37 |
| 2000-04-20 | 32,000 | 34,900 | 31,900 | 34,100 | 86,400 | 5,822.69 |
| 2000-04-19 | 31,350 | 31,900 | 31,350 | 31,900 | 123,900 | 5,447.03 |
| 2000-04-18 | 32,600 | 33,000 | 29,400 | 29,900 | 104,400 | 5,105.53 |
| 2000-04-17 | 32,400 | 32,400 | 32,400 | 32,400 | 31,400 | 5,532.41 |
| 2000-04-14 | 33,500 | 35,400 | 33,500 | 35,400 | 51,200 | 6,044.67 |
| 2000-04-13 | 35,750 | 35,750 | 33,350 | 34,300 | 77,900 | 5,856.84 |
| 2000-04-12 | 37,550 | 38,000 | 36,200 | 36,350 | 52,000 | 6,206.88 |
| 2000-04-11 | 37,800 | 38,150 | 37,600 | 37,900 | 53,700 | 6,471.55 |
| 2000-04-10 | 38,800 | 39,650 | 38,800 | 39,000 | 59,000 | 6,659.38 |
| 2000-04-07 | 38,300 | 39,600 | 38,300 | 39,100 | 48,900 | 6,676.46 |
| 2000-04-06 | 37,600 | 37,600 | 36,900 | 37,200 | 39,200 | 6,352.02 |
| 2000-04-05 | 38,000 | 38,650 | 37,150 | 38,200 | 46,800 | 6,522.78 |
| 2000-04-04 | 40,800 | 40,800 | 38,700 | 38,700 | 43,700 | 6,608.16 |
| 2000-04-03 | 42,800 | 42,900 | 40,450 | 41,700 | 47,300 | 7,120.42 |
| 2000-03-31 | 39,300 | 42,300 | 39,300 | 41,000 | 48,500 | 7,000.89 |
| 2000-03-30 | 40,650 | 40,700 | 39,000 | 39,300 | 62,900 | 6,710.61 |
| 2000-03-29 | 41,750 | 42,050 | 40,350 | 41,250 | 95,900 | 7,043.58 |
| 2000-03-28 | 43,100 | 43,100 | 41,000 | 42,050 | 93,200 | 7,180.18 |
| 2000-03-27 | 41,550 | 43,650 | 41,300 | 42,800 | 125,600 | 7,308.24 |
| 2000-03-24 | 39,500 | 41,350 | 39,500 | 40,700 | 100,700 | 6,949.66 |
| 2000-03-23 | 38,850 | 39,750 | 38,750 | 39,150 | 57,200 | 6,684.99 |
| 2000-03-22 | 39,350 | 39,750 | 38,100 | 39,750 | 60,800 | 6,787.45 |
| 2000-03-21 | 38,700 | 39,850 | 38,300 | 39,350 | 53,900 | 6,719.15 |
| 2000-03-17 | 37,300 | 38,650 | 37,000 | 38,650 | 93,900 | 6,599.62 |
| 2000-03-16 | 36,650 | 36,750 | 35,250 | 35,650 | 70,200 | 6,087.36 |
| 2000-03-15 | 34,300 | 36,350 | 34,300 | 36,350 | 74,500 | 6,206.88 |
| 2000-03-14 | 32,150 | 33,350 | 32,150 | 33,350 | 39,800 | 5,694.62 |
| 2000-03-13 | 36,250 | 36,250 | 33,400 | 33,400 | 43,500 | 5,184.69 |
| 2000-03-10 | 34,150 | 36,500 | 34,150 | 36,400 | 62,700 | 5,650.38 |
| 2000-03-09 | 36,500 | 37,000 | 34,100 | 34,450 | 54,100 | 5,347.69 |
| 2000-03-08 | 37,300 | 37,300 | 36,400 | 36,500 | 44,500 | 5,665.91 |
| 2000-03-07 | 36,300 | 37,000 | 35,500 | 36,700 | 51,300 | 5,696.95 |
| 2000-03-06 | 38,700 | 39,000 | 37,200 | 37,300 | 30,900 | 5,790.09 |
| 2000-03-03 | 38,900 | 39,250 | 38,900 | 39,000 | 60,500 | 6,053.98 |
| 2000-03-02 | 38,700 | 38,800 | 38,050 | 38,300 | 25,500 | 5,945.32 |
| 2000-03-01 | 38,600 | 38,800 | 36,500 | 38,700 | 31,300 | 6,007.41 |
| 2000-02-29 | 37,100 | 37,700 | 36,800 | 36,800 | 72,000 | 5,712.48 |
| 2000-02-28 | 37,100 | 40,000 | 37,100 | 39,800 | 139,800 | 6,178.17 |
| 2000-02-25 | 37,150 | 37,150 | 36,100 | 37,000 | 49,100 | 5,743.52 |
| 2000-02-24 | 33,400 | 36,100 | 33,400 | 35,050 | 83,100 | 5,440.82 |
| 2000-02-23 | 34,200 | 34,200 | 32,600 | 33,100 | 59,500 | 5,138.12 |
| 2000-02-22 | 36,000 | 36,050 | 34,500 | 34,800 | 50,300 | 5,402.02 |
| 2000-02-21 | 37,200 | 37,600 | 36,100 | 37,200 | 68,400 | 5,774.57 |
| 2000-02-18 | 36,650 | 37,500 | 36,200 | 37,500 | 80,200 | 5,821.14 |
| 2000-02-17 | 35,550 | 36,800 | 35,200 | 36,800 | 96,600 | 5,712.48 |
| 2000-02-16 | 35,300 | 35,550 | 34,350 | 34,350 | 113,400 | 5,332.16 |
| 2000-02-15 | 38,500 | 38,500 | 37,000 | 37,350 | 77,000 | 5,797.85 |
| 2000-02-14 | 35,550 | 36,350 | 35,500 | 35,500 | 77,900 | 5,510.68 |
| 2000-02-10 | 38,800 | 39,050 | 38,500 | 38,500 | 67,800 | 5,976.37 |
| 2000-02-09 | 42,450 | 43,050 | 39,700 | 41,500 | 123,000 | 6,442.06 |
| 2000-02-08 | 40,350 | 43,000 | 40,350 | 42,900 | 118,800 | 6,659.38 |
| 2000-02-07 | 38,800 | 40,600 | 38,350 | 40,000 | 64,600 | 6,209.21 |
| 2000-02-04 | 37,000 | 39,000 | 36,950 | 38,800 | 45,900 | 6,022.94 |
| 2000-02-03 | 37,000 | 37,200 | 36,700 | 36,700 | 49,700 | 5,696.95 |
| 2000-02-02 | 36,050 | 37,300 | 36,000 | 37,000 | 68,500 | 5,743.52 |
| 2000-02-01 | 36,200 | 37,300 | 35,000 | 36,200 | 66,600 | 5,619.34 |
| 2000-01-31 | 36,500 | 36,900 | 36,500 | 36,500 | 54,100 | 5,665.91 |
| 2000-01-28 | 40,650 | 40,650 | 37,500 | 37,850 | 48,800 | 5,875.47 |
| 2000-01-27 | 36,150 | 38,250 | 36,150 | 38,250 | 108,100 | 5,937.56 |
| 2000-01-26 | 33,100 | 35,250 | 33,100 | 35,250 | 43,600 | 5,471.87 |
| 2000-01-25 | 32,950 | 34,100 | 32,300 | 33,700 | 40,400 | 5,231.26 |
| 2000-01-24 | 33,500 | 33,800 | 32,400 | 33,250 | 48,500 | 5,161.41 |
| 2000-01-21 | 31,650 | 33,200 | 31,300 | 33,000 | 64,500 | 5,122.60 |
| 2000-01-20 | 32,000 | 32,900 | 31,900 | 31,900 | 38,900 | 4,951.85 |
| 2000-01-19 | 31,800 | 32,000 | 29,700 | 30,100 | 46,100 | 4,672.43 |
| 2000-01-18 | 34,700 | 34,700 | 31,700 | 32,000 | 39,500 | 4,967.37 |
| 2000-01-17 | 33,000 | 34,500 | 33,000 | 34,500 | 62,500 | 5,355.45 |
| 2000-01-14 | 33,300 | 33,300 | 31,500 | 31,500 | 45,700 | 4,889.76 |
| 2000-01-13 | 33,600 | 33,650 | 31,800 | 31,800 | 58,100 | 4,936.32 |
| 2000-01-12 | 35,600 | 36,200 | 34,700 | 34,800 | 75,000 | 5,402.02 |
| 2000-01-11 | 35,000 | 36,800 | 34,200 | 36,800 | 122,900 | 5,712.48 |
| 2000-01-07 | 34,100 | 34,100 | 31,450 | 33,800 | 77,900 | 5,246.79 |
| 2000-01-06 | 35,300 | 36,100 | 33,600 | 34,300 | 91,600 | 5,324.40 |
| 2000-01-05 | 35,600 | 35,600 | 35,600 | 35,600 | 21,700 | 5,526.20 |
| 2000-01-04 | 40,900 | 41,300 | 38,500 | 38,600 | 23,000 | 5,991.89 |
分割・併合履歴 ： [2019-11-19]1株→2株 [2017-01-18]1株→2株 [2012-03-15]1株→1.1株 [2009-03-16]1株→1.1株 [2006-03-15]1株→1.1株 [2003-03-17]1株→1.1株 [2000-03-14]1株→1.1株 [1997-03-14]1株→1.1株 [1994-03-15]1株→1.1株 [1990-03-15]1株→1.3株 [1989-03-15]1株→1.1株 [1988-03-15]1株→1.3株
