6869 シスメックス(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 | 2,540 | 2,730 | 2,540 | 2,700 | 17,700 | 112.50 |
| 2000-12-28 | 2,530 | 2,575 | 2,500 | 2,575 | 4,900 | 107.29 |
| 2000-12-27 | 2,410 | 2,540 | 2,410 | 2,515 | 21,500 | 104.79 |
| 2000-12-26 | 2,500 | 2,500 | 2,450 | 2,450 | 3,400 | 102.08 |
| 2000-12-25 | 2,390 | 2,500 | 2,350 | 2,500 | 6,400 | 104.17 |
| 2000-12-22 | 2,470 | 2,470 | 2,350 | 2,350 | 6,300 | 97.92 |
| 2000-12-21 | 2,400 | 2,510 | 2,350 | 2,390 | 18,800 | 99.58 |
| 2000-12-20 | 2,480 | 2,480 | 2,250 | 2,250 | 8,800 | 93.75 |
| 2000-12-19 | 2,500 | 2,505 | 2,360 | 2,480 | 12,300 | 103.33 |
| 2000-12-18 | 2,545 | 2,565 | 2,510 | 2,510 | 7,200 | 104.58 |
| 2000-12-15 | 2,550 | 2,570 | 2,515 | 2,550 | 4,900 | 106.25 |
| 2000-12-14 | 2,600 | 2,600 | 2,550 | 2,600 | 7,400 | 108.33 |
| 2000-12-13 | 2,685 | 2,685 | 2,600 | 2,615 | 3,000 | 108.96 |
| 2000-12-12 | 2,720 | 2,720 | 2,600 | 2,700 | 1,900 | 112.50 |
| 2000-12-11 | 2,720 | 2,720 | 2,680 | 2,715 | 1,100 | 113.13 |
| 2000-12-08 | 2,650 | 2,730 | 2,650 | 2,695 | 16,200 | 112.29 |
| 2000-12-07 | 2,650 | 2,655 | 2,590 | 2,650 | 2,800 | 110.42 |
| 2000-12-06 | 2,700 | 2,720 | 2,650 | 2,655 | 5,600 | 110.63 |
| 2000-12-05 | 2,690 | 2,690 | 2,610 | 2,610 | 4,500 | 108.75 |
| 2000-12-04 | 2,650 | 2,710 | 2,650 | 2,650 | 2,100 | 110.42 |
| 2000-12-01 | 2,720 | 2,720 | 2,650 | 2,650 | 10,500 | 110.42 |
| 2000-11-30 | 2,650 | 2,700 | 2,610 | 2,700 | 6,400 | 112.50 |
| 2000-11-29 | 2,795 | 2,795 | 2,650 | 2,700 | 3,500 | 112.50 |
| 2000-11-28 | 2,695 | 2,850 | 2,690 | 2,815 | 5,000 | 117.29 |
| 2000-11-27 | 2,680 | 2,775 | 2,680 | 2,775 | 1,200 | 115.63 |
| 2000-11-24 | 2,650 | 2,700 | 2,650 | 2,660 | 8,100 | 110.83 |
| 2000-11-22 | 2,625 | 2,690 | 2,625 | 2,650 | 7,400 | 110.42 |
| 2000-11-21 | 2,680 | 2,680 | 2,600 | 2,600 | 27,800 | 108.33 |
| 2000-11-20 | 2,655 | 2,690 | 2,650 | 2,650 | 1,700 | 110.42 |
| 2000-11-17 | 2,650 | 2,650 | 2,600 | 2,640 | 7,600 | 110 |
| 2000-11-16 | 2,660 | 2,660 | 2,615 | 2,660 | 3,600 | 110.83 |
| 2000-11-15 | 2,600 | 2,630 | 2,600 | 2,600 | 4,800 | 108.33 |
| 2000-11-14 | 2,600 | 2,625 | 2,600 | 2,600 | 1,900 | 108.33 |
| 2000-11-13 | 2,550 | 2,650 | 2,550 | 2,650 | 7,100 | 110.42 |
| 2000-11-10 | 2,555 | 2,700 | 2,555 | 2,600 | 7,400 | 108.33 |
| 2000-11-09 | 2,700 | 2,700 | 2,600 | 2,635 | 5,200 | 109.79 |
| 2000-11-08 | 2,750 | 2,780 | 2,665 | 2,665 | 4,900 | 111.04 |
| 2000-11-07 | 2,855 | 2,915 | 2,800 | 2,800 | 4,100 | 116.67 |
| 2000-11-06 | 2,600 | 2,750 | 2,600 | 2,745 | 96,200 | 114.38 |
| 2000-11-02 | 2,640 | 2,640 | 2,600 | 2,600 | 5,300 | 108.33 |
| 2000-11-01 | 2,605 | 2,605 | 2,575 | 2,600 | 34,000 | 108.33 |
| 2000-10-31 | 2,450 | 2,500 | 2,450 | 2,500 | 8,500 | 104.17 |
| 2000-10-30 | 2,370 | 2,490 | 2,370 | 2,440 | 6,800 | 101.67 |
| 2000-10-27 | 2,470 | 2,470 | 2,370 | 2,445 | 4,800 | 101.88 |
| 2000-10-26 | 2,550 | 2,550 | 2,500 | 2,550 | 16,000 | 106.25 |
| 2000-10-25 | 2,650 | 2,650 | 2,600 | 2,600 | 6,800 | 108.33 |
| 2000-10-24 | 2,655 | 2,660 | 2,640 | 2,650 | 7,700 | 110.42 |
| 2000-10-23 | 2,725 | 2,785 | 2,640 | 2,645 | 7,400 | 110.21 |
| 2000-10-20 | 2,640 | 2,695 | 2,640 | 2,695 | 15,100 | 112.29 |
| 2000-10-19 | 2,690 | 2,700 | 2,680 | 2,680 | 4,700 | 111.67 |
| 2000-10-18 | 2,750 | 2,770 | 2,690 | 2,690 | 11,100 | 112.08 |
| 2000-10-17 | 2,750 | 2,805 | 2,750 | 2,765 | 6,000 | 115.21 |
| 2000-10-16 | 2,850 | 2,855 | 2,675 | 2,730 | 12,400 | 113.75 |
| 2000-10-13 | 2,820 | 2,900 | 2,810 | 2,900 | 29,300 | 120.83 |
| 2000-10-12 | 2,820 | 2,900 | 2,820 | 2,855 | 11,200 | 118.96 |
| 2000-10-11 | 2,920 | 3,060 | 2,920 | 2,940 | 22,800 | 122.50 |
| 2000-10-10 | 3,030 | 3,030 | 2,870 | 2,910 | 15,000 | 121.25 |
| 2000-10-06 | 3,130 | 3,130 | 3,070 | 3,080 | 7,500 | 128.33 |
| 2000-10-05 | 3,100 | 3,120 | 3,080 | 3,120 | 6,200 | 130 |
| 2000-10-04 | 3,150 | 3,190 | 3,090 | 3,150 | 4,600 | 131.25 |
| 2000-10-03 | 3,250 | 3,250 | 3,110 | 3,200 | 4,700 | 133.33 |
| 2000-10-02 | 3,100 | 3,250 | 3,100 | 3,250 | 4,700 | 135.42 |
| 2000-09-29 | 3,180 | 3,350 | 3,070 | 3,350 | 27,300 | 139.58 |
| 2000-09-28 | 3,090 | 3,130 | 3,070 | 3,070 | 5,600 | 127.92 |
| 2000-09-27 | 3,140 | 3,140 | 3,050 | 3,100 | 7,600 | 129.17 |
| 2000-09-26 | 3,140 | 3,190 | 3,100 | 3,190 | 3,500 | 132.92 |
| 2000-09-25 | 3,100 | 3,200 | 3,050 | 3,100 | 4,600 | 129.17 |
| 2000-09-22 | 3,150 | 3,160 | 3,050 | 3,100 | 9,900 | 129.17 |
| 2000-09-21 | 3,200 | 3,240 | 3,100 | 3,100 | 6,500 | 129.17 |
| 2000-09-20 | 3,100 | 3,240 | 3,100 | 3,240 | 11,300 | 135 |
| 2000-09-19 | 3,050 | 3,100 | 3,000 | 3,100 | 14,800 | 129.17 |
| 2000-09-18 | 3,060 | 3,100 | 3,050 | 3,050 | 5,400 | 127.08 |
| 2000-09-14 | 3,050 | 3,150 | 3,050 | 3,080 | 5,900 | 128.33 |
| 2000-09-13 | 3,100 | 3,150 | 3,050 | 3,050 | 4,100 | 127.08 |
| 2000-09-12 | 3,050 | 3,150 | 3,050 | 3,050 | 4,100 | 127.08 |
| 2000-09-11 | 3,190 | 3,190 | 3,060 | 3,070 | 3,600 | 127.92 |
| 2000-09-08 | 3,100 | 3,220 | 3,100 | 3,200 | 9,300 | 133.33 |
| 2000-09-07 | 3,110 | 3,110 | 3,100 | 3,100 | 14,800 | 129.17 |
| 2000-09-06 | 3,230 | 3,230 | 3,110 | 3,110 | 13,100 | 129.58 |
| 2000-09-05 | 3,200 | 3,250 | 3,150 | 3,250 | 20,400 | 135.42 |
| 2000-09-04 | 3,200 | 3,260 | 3,200 | 3,200 | 6,000 | 133.33 |
| 2000-09-01 | 3,300 | 3,340 | 3,200 | 3,240 | 40,700 | 135 |
| 2000-08-31 | 3,350 | 3,350 | 3,290 | 3,340 | 7,800 | 139.17 |
| 2000-08-30 | 3,270 | 3,330 | 3,270 | 3,310 | 18,800 | 137.92 |
| 2000-08-29 | 3,350 | 3,350 | 3,240 | 3,270 | 12,200 | 136.25 |
| 2000-08-28 | 3,200 | 3,410 | 3,200 | 3,400 | 20,500 | 141.67 |
| 2000-08-25 | 3,250 | 3,250 | 3,200 | 3,220 | 11,000 | 134.17 |
| 2000-08-24 | 3,210 | 3,260 | 3,200 | 3,210 | 17,500 | 133.75 |
| 2000-08-23 | 3,200 | 3,250 | 3,200 | 3,210 | 20,800 | 133.75 |
| 2000-08-22 | 3,200 | 3,250 | 3,200 | 3,220 | 7,700 | 134.17 |
| 2000-08-21 | 3,250 | 3,260 | 3,210 | 3,230 | 1,400 | 134.58 |
| 2000-08-18 | 3,210 | 3,260 | 3,210 | 3,260 | 6,500 | 135.83 |
| 2000-08-17 | 3,220 | 3,220 | 3,200 | 3,210 | 3,900 | 133.75 |
| 2000-08-16 | 3,190 | 3,260 | 3,190 | 3,200 | 6,000 | 133.33 |
| 2000-08-15 | 3,260 | 3,270 | 3,200 | 3,260 | 9,900 | 135.83 |
| 2000-08-14 | 3,260 | 3,260 | 3,230 | 3,240 | 2,800 | 135 |
| 2000-08-11 | 3,200 | 3,260 | 3,190 | 3,260 | 14,200 | 135.83 |
| 2000-08-10 | 3,240 | 3,240 | 3,150 | 3,200 | 5,500 | 133.33 |
| 2000-08-09 | 3,200 | 3,200 | 3,140 | 3,190 | 13,000 | 132.92 |
| 2000-08-08 | 3,220 | 3,220 | 3,150 | 3,210 | 18,400 | 133.75 |
| 2000-08-07 | 3,100 | 3,200 | 3,100 | 3,200 | 13,100 | 133.33 |
| 2000-08-04 | 3,200 | 3,200 | 3,120 | 3,200 | 14,600 | 133.33 |
| 2000-08-03 | 3,170 | 3,200 | 3,100 | 3,110 | 7,600 | 129.58 |
| 2000-08-02 | 3,140 | 3,190 | 3,100 | 3,160 | 8,800 | 131.67 |
| 2000-08-01 | 3,300 | 3,320 | 3,150 | 3,190 | 22,100 | 132.92 |
| 2000-07-31 | 3,200 | 3,220 | 3,190 | 3,200 | 45,000 | 133.33 |
| 2000-07-28 | 3,200 | 3,250 | 3,150 | 3,210 | 12,300 | 133.75 |
| 2000-07-27 | 3,250 | 3,260 | 3,200 | 3,250 | 7,800 | 135.42 |
| 2000-07-26 | 3,400 | 3,460 | 3,260 | 3,270 | 13,800 | 136.25 |
| 2000-07-25 | 3,260 | 3,370 | 3,260 | 3,350 | 7,600 | 139.58 |
| 2000-07-24 | 3,410 | 3,410 | 3,220 | 3,250 | 15,000 | 135.42 |
| 2000-07-21 | 3,400 | 3,490 | 3,400 | 3,460 | 9,300 | 144.17 |
| 2000-07-19 | 3,490 | 3,490 | 3,400 | 3,490 | 15,700 | 145.42 |
| 2000-07-18 | 3,500 | 3,580 | 3,470 | 3,500 | 23,800 | 145.83 |
| 2000-07-17 | 3,620 | 3,650 | 3,580 | 3,600 | 15,600 | 150 |
| 2000-07-14 | 3,600 | 3,650 | 3,570 | 3,600 | 17,500 | 150 |
| 2000-07-13 | 3,630 | 3,650 | 3,600 | 3,600 | 16,500 | 150 |
| 2000-07-12 | 3,650 | 3,680 | 3,600 | 3,600 | 20,800 | 150 |
| 2000-07-11 | 3,600 | 3,690 | 3,570 | 3,690 | 46,400 | 153.75 |
| 2000-07-10 | 3,650 | 3,690 | 3,530 | 3,570 | 26,000 | 148.75 |
| 2000-07-07 | 3,630 | 3,700 | 3,600 | 3,640 | 53,900 | 151.67 |
| 2000-07-06 | 3,570 | 3,600 | 3,520 | 3,600 | 31,700 | 150 |
| 2000-07-05 | 3,510 | 3,590 | 3,500 | 3,580 | 65,900 | 149.17 |
| 2000-07-04 | 3,400 | 3,530 | 3,400 | 3,500 | 71,300 | 145.83 |
| 2000-07-03 | 3,390 | 3,420 | 3,350 | 3,360 | 9,400 | 140 |
| 2000-06-30 | 3,360 | 3,370 | 3,320 | 3,340 | 44,200 | 139.17 |
| 2000-06-29 | 3,400 | 3,420 | 3,290 | 3,290 | 11,200 | 137.08 |
| 2000-06-28 | 3,400 | 3,420 | 3,390 | 3,400 | 17,000 | 141.67 |
| 2000-06-27 | 3,370 | 3,440 | 3,340 | 3,390 | 22,700 | 141.25 |
| 2000-06-26 | 3,330 | 3,360 | 3,290 | 3,350 | 11,000 | 139.58 |
| 2000-06-23 | 3,340 | 3,360 | 3,310 | 3,310 | 9,900 | 137.92 |
| 2000-06-22 | 3,450 | 3,450 | 3,340 | 3,340 | 22,500 | 139.17 |
| 2000-06-21 | 3,480 | 3,480 | 3,370 | 3,400 | 21,600 | 141.67 |
| 2000-06-20 | 3,400 | 3,450 | 3,400 | 3,430 | 23,300 | 142.92 |
| 2000-06-19 | 3,440 | 3,440 | 3,290 | 3,390 | 15,800 | 141.25 |
| 2000-06-16 | 3,410 | 3,500 | 3,370 | 3,450 | 72,200 | 143.75 |
| 2000-06-15 | 3,380 | 3,450 | 3,270 | 3,360 | 64,700 | 140 |
| 2000-06-14 | 3,260 | 3,430 | 3,260 | 3,280 | 57,500 | 136.67 |
| 2000-06-13 | 3,350 | 3,380 | 3,300 | 3,310 | 33,900 | 137.92 |
| 2000-06-12 | 3,270 | 3,310 | 3,210 | 3,300 | 11,100 | 137.50 |
| 2000-06-09 | 3,360 | 3,370 | 3,200 | 3,200 | 17,400 | 133.33 |
| 2000-06-08 | 3,400 | 3,400 | 3,300 | 3,360 | 7,600 | 140 |
| 2000-06-07 | 3,310 | 3,400 | 3,310 | 3,390 | 27,500 | 141.25 |
| 2000-06-06 | 3,330 | 3,400 | 3,330 | 3,360 | 39,700 | 140 |
| 2000-06-05 | 3,310 | 3,390 | 3,300 | 3,320 | 22,000 | 138.33 |
| 2000-06-02 | 3,260 | 3,300 | 3,200 | 3,280 | 15,700 | 136.67 |
| 2000-06-01 | 3,260 | 3,320 | 3,260 | 3,320 | 22,300 | 138.33 |
| 2000-05-31 | 3,220 | 3,450 | 3,190 | 3,360 | 83,100 | 140 |
| 2000-05-30 | 3,250 | 3,290 | 3,200 | 3,210 | 43,000 | 133.75 |
| 2000-05-29 | 3,050 | 3,220 | 3,050 | 3,220 | 86,100 | 134.17 |
| 2000-05-26 | 2,910 | 3,040 | 2,900 | 3,000 | 41,500 | 125 |
| 2000-05-25 | 2,860 | 2,900 | 2,860 | 2,875 | 7,500 | 119.79 |
| 2000-05-24 | 2,800 | 2,870 | 2,795 | 2,820 | 14,700 | 117.50 |
| 2000-05-23 | 2,890 | 2,940 | 2,805 | 2,870 | 14,400 | 119.58 |
| 2000-05-22 | 2,900 | 2,950 | 2,810 | 2,890 | 21,200 | 120.42 |
| 2000-05-19 | 3,200 | 3,200 | 2,970 | 3,080 | 24,300 | 128.33 |
| 2000-05-18 | 3,190 | 3,200 | 3,140 | 3,200 | 43,100 | 133.33 |
| 2000-05-17 | 3,100 | 3,200 | 3,100 | 3,190 | 88,000 | 132.92 |
| 2000-05-16 | 2,865 | 3,000 | 2,860 | 3,000 | 16,900 | 125 |
| 2000-05-15 | 2,900 | 2,950 | 2,855 | 2,855 | 4,700 | 118.96 |
| 2000-05-12 | 2,810 | 2,995 | 2,810 | 2,900 | 13,800 | 120.83 |
| 2000-05-11 | 2,950 | 2,950 | 2,805 | 2,850 | 19,800 | 118.75 |
| 2000-05-10 | 2,990 | 2,990 | 2,820 | 2,950 | 16,300 | 122.92 |
| 2000-05-09 | 2,950 | 2,990 | 2,930 | 2,990 | 28,600 | 124.58 |
| 2000-05-08 | 2,900 | 2,930 | 2,850 | 2,850 | 8,500 | 118.75 |
| 2000-05-02 | 2,870 | 2,885 | 2,765 | 2,870 | 6,600 | 119.58 |
| 2000-05-01 | 2,890 | 2,890 | 2,750 | 2,800 | 9,700 | 116.67 |
| 2000-04-28 | 2,750 | 2,880 | 2,700 | 2,820 | 22,300 | 117.50 |
| 2000-04-27 | 2,780 | 2,780 | 2,610 | 2,610 | 10,500 | 108.75 |
| 2000-04-26 | 2,740 | 2,745 | 2,650 | 2,700 | 6,600 | 112.50 |
| 2000-04-25 | 2,785 | 2,795 | 2,740 | 2,740 | 8,700 | 114.17 |
| 2000-04-24 | 2,900 | 2,940 | 2,785 | 2,785 | 4,000 | 116.04 |
| 2000-04-21 | 2,800 | 2,855 | 2,760 | 2,760 | 4,700 | 115 |
| 2000-04-20 | 2,890 | 2,920 | 2,800 | 2,920 | 10,600 | 121.67 |
| 2000-04-19 | 2,780 | 2,920 | 2,750 | 2,850 | 15,900 | 118.75 |
| 2000-04-18 | 2,605 | 2,740 | 2,605 | 2,740 | 12,700 | 114.17 |
| 2000-04-17 | 2,600 | 2,660 | 2,510 | 2,555 | 29,200 | 106.46 |
| 2000-04-14 | 2,950 | 2,950 | 2,850 | 2,850 | 14,200 | 118.75 |
| 2000-04-13 | 2,790 | 2,950 | 2,790 | 2,950 | 18,900 | 122.92 |
| 2000-04-12 | 3,030 | 3,030 | 2,900 | 3,000 | 14,300 | 125 |
| 2000-04-11 | 2,990 | 3,050 | 2,900 | 3,050 | 23,200 | 127.08 |
| 2000-04-10 | 3,000 | 3,050 | 2,850 | 2,960 | 5,700 | 123.33 |
| 2000-04-07 | 2,900 | 2,900 | 2,760 | 2,760 | 16,100 | 115 |
| 2000-04-06 | 2,900 | 3,000 | 2,900 | 2,950 | 15,000 | 122.92 |
| 2000-04-05 | 3,100 | 3,100 | 2,890 | 2,990 | 31,800 | 124.58 |
| 2000-04-04 | 3,100 | 3,100 | 3,000 | 3,050 | 30,600 | 127.08 |
| 2000-04-03 | 3,180 | 3,200 | 3,150 | 3,150 | 17,700 | 131.25 |
| 2000-03-31 | 3,270 | 3,270 | 3,230 | 3,230 | 19,400 | 134.58 |
| 2000-03-30 | 3,270 | 3,280 | 3,250 | 3,270 | 39,000 | 136.25 |
| 2000-03-29 | 3,220 | 3,250 | 3,200 | 3,220 | 14,700 | 134.17 |
| 2000-03-28 | 3,320 | 3,320 | 3,200 | 3,220 | 39,600 | 134.17 |
| 2000-03-27 | 3,240 | 3,240 | 3,150 | 3,180 | 39,400 | 132.50 |
| 2000-03-24 | 3,100 | 3,250 | 3,100 | 3,110 | 36,800 | 129.58 |
| 2000-03-23 | 2,980 | 3,110 | 2,980 | 3,100 | 37,000 | 129.17 |
| 2000-03-22 | 3,050 | 3,100 | 3,000 | 3,080 | 43,900 | 128.33 |
| 2000-03-21 | 3,310 | 3,310 | 3,100 | 3,200 | 36,800 | 133.33 |
| 2000-03-17 | 3,420 | 3,470 | 3,220 | 3,360 | 153,000 | 140 |
| 2000-03-16 | 2,820 | 3,220 | 2,820 | 3,220 | 68,700 | 134.17 |
| 2000-03-15 | 2,540 | 2,820 | 2,530 | 2,820 | 66,600 | 117.50 |
| 2000-03-14 | 2,610 | 2,790 | 2,610 | 2,700 | 50,500 | 112.50 |
| 2000-03-13 | 3,050 | 3,080 | 2,610 | 2,610 | 50,200 | 108.75 |
| 2000-03-10 | 3,250 | 3,300 | 3,000 | 3,110 | 63,500 | 129.58 |
| 2000-03-09 | 3,200 | 3,310 | 3,100 | 3,300 | 51,000 | 137.50 |
| 2000-03-08 | 2,950 | 3,190 | 2,950 | 3,110 | 37,300 | 129.58 |
| 2000-03-07 | 3,120 | 3,120 | 2,960 | 3,100 | 49,100 | 129.17 |
| 2000-03-06 | 3,090 | 3,190 | 3,010 | 3,070 | 43,900 | 127.92 |
| 2000-03-03 | 3,160 | 3,200 | 3,020 | 3,090 | 42,900 | 128.75 |
| 2000-03-02 | 3,200 | 3,200 | 3,010 | 3,200 | 55,000 | 133.33 |
| 2000-03-01 | 3,500 | 3,500 | 3,300 | 3,400 | 85,700 | 141.67 |
| 2000-02-29 | 3,480 | 3,600 | 3,100 | 3,500 | 240,500 | 145.83 |
| 2000-02-28 | 3,010 | 3,390 | 3,010 | 3,380 | 149,900 | 140.83 |
| 2000-02-25 | 2,800 | 3,000 | 2,800 | 2,995 | 53,800 | 124.79 |
| 2000-02-24 | 2,890 | 2,900 | 2,800 | 2,800 | 71,200 | 116.67 |
| 2000-02-23 | 2,780 | 2,890 | 2,700 | 2,800 | 171,400 | 116.67 |
| 2000-02-22 | 2,540 | 2,700 | 2,540 | 2,700 | 86,500 | 112.50 |
| 2000-02-21 | 2,135 | 2,420 | 2,135 | 2,300 | 150,200 | 95.83 |
| 2000-02-18 | 2,085 | 2,090 | 2,020 | 2,055 | 22,100 | 85.63 |
| 2000-02-17 | 2,200 | 2,200 | 2,085 | 2,085 | 26,000 | 86.88 |
| 2000-02-16 | 2,150 | 2,250 | 2,055 | 2,250 | 16,800 | 93.75 |
| 2000-02-15 | 2,035 | 2,100 | 2,010 | 2,100 | 23,000 | 87.50 |
| 2000-02-14 | 2,100 | 2,100 | 2,010 | 2,010 | 32,500 | 83.75 |
| 2000-02-10 | 2,150 | 2,240 | 2,100 | 2,100 | 20,700 | 87.50 |
| 2000-02-09 | 2,250 | 2,255 | 2,150 | 2,150 | 24,700 | 89.58 |
| 2000-02-08 | 2,200 | 2,300 | 2,200 | 2,265 | 17,100 | 94.38 |
| 2000-02-07 | 2,140 | 2,220 | 2,120 | 2,210 | 15,400 | 92.08 |
| 2000-02-04 | 2,100 | 2,200 | 2,090 | 2,100 | 27,700 | 87.50 |
| 2000-02-03 | 2,150 | 2,210 | 2,100 | 2,100 | 19,500 | 87.50 |
| 2000-02-02 | 2,220 | 2,250 | 2,130 | 2,190 | 29,500 | 91.25 |
| 2000-02-01 | 2,205 | 2,290 | 2,180 | 2,200 | 25,400 | 91.67 |
| 2000-01-31 | 2,130 | 2,205 | 2,130 | 2,200 | 19,600 | 91.67 |
| 2000-01-28 | 2,170 | 2,220 | 2,160 | 2,190 | 16,200 | 91.25 |
| 2000-01-27 | 2,120 | 2,200 | 2,090 | 2,090 | 21,500 | 87.08 |
| 2000-01-26 | 2,080 | 2,120 | 2,010 | 2,120 | 47,600 | 88.33 |
| 2000-01-25 | 2,100 | 2,150 | 2,090 | 2,120 | 26,600 | 88.33 |
| 2000-01-24 | 2,250 | 2,250 | 2,050 | 2,090 | 27,300 | 87.08 |
| 2000-01-21 | 2,310 | 2,350 | 2,200 | 2,250 | 7,300 | 93.75 |
| 2000-01-20 | 2,410 | 2,410 | 2,310 | 2,350 | 9,800 | 97.92 |
| 2000-01-19 | 2,420 | 2,440 | 2,350 | 2,350 | 9,800 | 97.92 |
| 2000-01-18 | 2,350 | 2,410 | 2,350 | 2,410 | 6,700 | 100.42 |
| 2000-01-17 | 2,520 | 2,520 | 2,350 | 2,350 | 2,700 | 97.92 |
| 2000-01-14 | 2,545 | 2,545 | 2,400 | 2,400 | 8,100 | 100 |
| 2000-01-13 | 2,590 | 2,600 | 2,500 | 2,550 | 13,900 | 106.25 |
| 2000-01-12 | 2,400 | 2,640 | 2,360 | 2,600 | 32,300 | 108.33 |
| 2000-01-11 | 2,165 | 2,360 | 2,040 | 2,360 | 20,200 | 98.33 |
| 2000-01-07 | 2,000 | 2,090 | 2,000 | 2,050 | 19,400 | 85.42 |
| 2000-01-06 | 2,000 | 2,020 | 1,990 | 1,999 | 16,900 | 83.29 |
| 2000-01-05 | 2,000 | 2,000 | 1,940 | 1,980 | 22,500 | 82.50 |
| 2000-01-04 | 2,100 | 2,140 | 2,070 | 2,110 | 9,300 | 87.92 |
分割・併合履歴 ： [2024-03-28]1株→3株 [2014-03-27]1株→2株 [2011-03-29]1株→2株 [2005-09-27]1株→2株
