6881 (株)キョウデン 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 | 1,900 | 1,930 | 1,900 | 1,900 | 20,000 | 950 |
| 2000-12-28 | 1,960 | 2,020 | 1,950 | 1,950 | 30,000 | 975 |
| 2000-12-27 | 2,045 | 2,050 | 1,960 | 2,000 | 10,000 | 1,000 |
| 2000-12-26 | 2,095 | 2,100 | 1,950 | 2,050 | 20,000 | 1,025 |
| 2000-12-25 | 2,245 | 2,245 | 2,140 | 2,145 | 25,000 | 1,072.50 |
| 2000-12-22 | 1,910 | 2,000 | 1,910 | 1,945 | 74,000 | 972.50 |
| 2000-12-21 | 1,630 | 1,720 | 1,630 | 1,700 | 51,000 | 850 |
| 2000-12-20 | 1,999 | 1,999 | 1,852 | 1,870 | 45,000 | 935 |
| 2000-12-19 | 2,170 | 2,170 | 2,000 | 2,000 | 17,000 | 1,000 |
| 2000-12-18 | 2,080 | 2,200 | 2,080 | 2,175 | 15,000 | 1,087.50 |
| 2000-12-15 | 2,360 | 2,360 | 2,200 | 2,200 | 41,000 | 1,100 |
| 2000-12-14 | 2,360 | 2,360 | 2,280 | 2,280 | 11,000 | 1,140 |
| 2000-12-13 | 2,355 | 2,365 | 2,340 | 2,365 | 21,000 | 1,182.50 |
| 2000-12-12 | 2,340 | 2,355 | 2,330 | 2,350 | 10,000 | 1,175 |
| 2000-12-11 | 2,310 | 2,350 | 2,310 | 2,340 | 16,000 | 1,170 |
| 2000-12-08 | 2,300 | 2,360 | 2,300 | 2,360 | 14,000 | 1,180 |
| 2000-12-07 | 2,345 | 2,345 | 2,300 | 2,305 | 15,000 | 1,152.50 |
| 2000-12-06 | 2,400 | 2,430 | 2,350 | 2,375 | 44,000 | 1,187.50 |
| 2000-12-05 | 2,360 | 2,360 | 2,310 | 2,330 | 9,000 | 1,165 |
| 2000-12-04 | 2,335 | 2,335 | 2,300 | 2,320 | 12,000 | 1,160 |
| 2000-12-01 | 2,330 | 2,350 | 2,280 | 2,295 | 32,000 | 1,147.50 |
| 2000-11-30 | 2,360 | 2,390 | 2,330 | 2,330 | 21,000 | 1,165 |
| 2000-11-29 | 2,435 | 2,435 | 2,350 | 2,380 | 20,000 | 1,190 |
| 2000-11-28 | 2,365 | 2,440 | 2,365 | 2,440 | 5,000 | 1,220 |
| 2000-11-27 | 2,280 | 2,450 | 2,260 | 2,440 | 81,000 | 1,220 |
| 2000-11-24 | 2,345 | 2,350 | 2,290 | 2,290 | 38,000 | 1,145 |
| 2000-11-22 | 2,415 | 2,420 | 2,375 | 2,375 | 22,000 | 1,187.50 |
| 2000-11-21 | 2,420 | 2,420 | 2,410 | 2,420 | 23,000 | 1,210 |
| 2000-11-20 | 2,500 | 2,500 | 2,450 | 2,450 | 5,000 | 1,225 |
| 2000-11-17 | 2,500 | 2,530 | 2,490 | 2,525 | 14,000 | 1,262.50 |
| 2000-11-16 | 2,550 | 2,550 | 2,520 | 2,530 | 8,000 | 1,265 |
| 2000-11-15 | 2,565 | 2,585 | 2,520 | 2,520 | 50,000 | 1,260 |
| 2000-11-14 | 2,510 | 2,590 | 2,510 | 2,585 | 15,000 | 1,292.50 |
| 2000-11-13 | 2,570 | 2,570 | 2,490 | 2,510 | 31,000 | 1,255 |
| 2000-11-10 | 2,595 | 2,600 | 2,555 | 2,595 | 26,000 | 1,297.50 |
| 2000-11-09 | 2,630 | 2,630 | 2,560 | 2,625 | 13,000 | 1,312.50 |
| 2000-11-08 | 2,585 | 2,630 | 2,560 | 2,630 | 22,000 | 1,315 |
| 2000-11-07 | 2,540 | 2,600 | 2,540 | 2,540 | 43,000 | 1,270 |
| 2000-11-06 | 2,500 | 2,530 | 2,490 | 2,500 | 50,000 | 1,250 |
| 2000-11-02 | 2,490 | 2,500 | 2,450 | 2,490 | 25,000 | 1,245 |
| 2000-11-01 | 2,460 | 2,510 | 2,455 | 2,455 | 23,000 | 1,227.50 |
| 2000-10-31 | 2,460 | 2,500 | 2,400 | 2,400 | 24,000 | 1,200 |
| 2000-10-30 | 2,550 | 2,550 | 2,480 | 2,480 | 20,000 | 1,240 |
| 2000-10-27 | 2,530 | 2,530 | 2,450 | 2,520 | 22,000 | 1,260 |
| 2000-10-26 | 2,500 | 2,510 | 2,400 | 2,410 | 79,000 | 1,205 |
| 2000-10-25 | 2,590 | 2,610 | 2,550 | 2,550 | 24,000 | 1,275 |
| 2000-10-24 | 2,650 | 2,650 | 2,570 | 2,600 | 25,000 | 1,300 |
| 2000-10-23 | 2,640 | 2,660 | 2,560 | 2,560 | 31,000 | 1,280 |
| 2000-10-20 | 2,650 | 2,650 | 2,560 | 2,560 | 61,000 | 1,280 |
| 2000-10-19 | 2,500 | 2,540 | 2,450 | 2,450 | 62,000 | 1,225 |
| 2000-10-18 | 2,450 | 2,580 | 2,400 | 2,500 | 91,000 | 1,250 |
| 2000-10-17 | 2,655 | 2,790 | 2,530 | 2,530 | 137,000 | 1,265 |
| 2000-10-16 | 2,650 | 2,650 | 2,550 | 2,620 | 312,000 | 1,310 |
| 2000-10-13 | 2,300 | 2,300 | 2,245 | 2,250 | 80,000 | 1,125 |
| 2000-10-12 | 2,360 | 2,360 | 2,300 | 2,345 | 108,000 | 1,172.50 |
| 2000-10-11 | 2,600 | 2,600 | 2,400 | 2,400 | 58,000 | 1,200 |
| 2000-10-10 | 2,750 | 2,750 | 2,600 | 2,650 | 29,000 | 1,325 |
| 2000-10-06 | 2,775 | 2,775 | 2,730 | 2,750 | 67,000 | 1,375 |
| 2000-10-05 | 2,840 | 2,840 | 2,700 | 2,700 | 107,000 | 1,350 |
| 2000-10-04 | 2,690 | 2,695 | 2,680 | 2,690 | 56,000 | 1,345 |
| 2000-10-03 | 2,570 | 2,600 | 2,520 | 2,570 | 30,000 | 1,285 |
| 2000-10-02 | 2,700 | 2,700 | 2,560 | 2,610 | 59,000 | 1,305 |
| 2000-09-29 | 2,760 | 2,800 | 2,700 | 2,700 | 52,000 | 1,350 |
| 2000-09-28 | 2,765 | 2,800 | 2,660 | 2,700 | 37,000 | 1,350 |
| 2000-09-27 | 2,830 | 2,830 | 2,700 | 2,745 | 51,000 | 1,372.50 |
| 2000-09-26 | 2,920 | 2,920 | 2,800 | 2,830 | 43,000 | 1,415 |
| 2000-09-25 | 2,995 | 3,000 | 2,880 | 2,965 | 27,000 | 1,482.50 |
| 2000-09-22 | 3,090 | 3,090 | 3,000 | 3,030 | 40,000 | 1,515 |
| 2000-09-21 | 3,080 | 3,090 | 3,050 | 3,090 | 49,000 | 1,545 |
| 2000-09-20 | 3,160 | 3,190 | 3,090 | 3,090 | 60,000 | 1,545 |
| 2000-09-19 | 3,250 | 3,250 | 3,110 | 3,190 | 70,000 | 1,595 |
| 2000-09-18 | 3,280 | 3,300 | 3,250 | 3,290 | 60,000 | 1,645 |
| 2000-09-14 | 3,300 | 3,300 | 3,150 | 3,230 | 132,000 | 1,615 |
| 2000-09-13 | 3,330 | 3,460 | 3,330 | 3,400 | 71,000 | 1,700 |
| 2000-09-12 | 3,230 | 3,230 | 3,110 | 3,230 | 105,000 | 1,615 |
| 2000-09-11 | 3,390 | 3,390 | 3,000 | 3,230 | 182,000 | 1,615 |
| 2000-09-08 | 3,340 | 3,540 | 3,340 | 3,400 | 145,000 | 1,700 |
| 2000-09-07 | 3,960 | 3,960 | 3,550 | 3,840 | 57,000 | 1,920 |
| 2000-09-06 | 3,970 | 4,000 | 3,900 | 3,960 | 40,000 | 1,980 |
| 2000-09-05 | 3,940 | 4,030 | 3,940 | 3,990 | 33,000 | 1,995 |
| 2000-09-04 | 3,910 | 3,950 | 3,870 | 3,940 | 94,000 | 1,970 |
| 2000-09-01 | 3,930 | 4,050 | 3,860 | 3,860 | 120,000 | 1,930 |
| 2000-08-31 | 3,920 | 3,950 | 3,880 | 3,890 | 81,000 | 1,945 |
| 2000-08-30 | 3,930 | 4,000 | 3,850 | 3,970 | 65,000 | 1,985 |
| 2000-08-29 | 4,330 | 4,330 | 4,000 | 4,230 | 129,000 | 2,115 |
| 2000-08-28 | 4,200 | 4,400 | 4,200 | 4,360 | 64,000 | 2,180 |
| 2000-08-25 | 4,170 | 4,200 | 4,120 | 4,120 | 68,000 | 2,060 |
| 2000-08-24 | 4,200 | 4,260 | 4,170 | 4,170 | 46,000 | 2,085 |
| 2000-08-23 | 4,300 | 4,400 | 4,250 | 4,260 | 34,000 | 2,130 |
| 2000-08-22 | 4,550 | 4,550 | 4,300 | 4,500 | 92,000 | 2,250 |
| 2000-08-21 | 4,500 | 4,640 | 4,490 | 4,550 | 183,000 | 2,275 |
| 2000-08-18 | 4,230 | 4,500 | 4,230 | 4,440 | 278,000 | 2,220 |
| 2000-08-17 | 4,200 | 4,300 | 4,200 | 4,280 | 98,000 | 2,140 |
| 2000-08-16 | 4,100 | 4,290 | 4,000 | 4,160 | 116,000 | 2,080 |
| 2000-08-15 | 3,880 | 4,120 | 3,860 | 4,120 | 84,000 | 2,060 |
| 2000-08-14 | 3,890 | 3,890 | 3,820 | 3,870 | 24,000 | 1,935 |
| 2000-08-11 | 3,760 | 3,800 | 3,700 | 3,790 | 21,000 | 1,895 |
| 2000-08-10 | 3,890 | 3,890 | 3,700 | 3,730 | 48,000 | 1,865 |
| 2000-08-09 | 3,850 | 3,900 | 3,810 | 3,810 | 71,000 | 1,905 |
| 2000-08-08 | 3,900 | 3,900 | 3,670 | 3,780 | 40,000 | 1,890 |
| 2000-08-07 | 3,560 | 3,650 | 3,560 | 3,650 | 12,000 | 1,825 |
| 2000-08-04 | 3,500 | 3,560 | 3,460 | 3,560 | 16,000 | 1,780 |
| 2000-08-03 | 3,650 | 3,650 | 3,500 | 3,500 | 27,000 | 1,750 |
| 2000-08-02 | 3,550 | 3,750 | 3,550 | 3,650 | 52,000 | 1,825 |
| 2000-08-01 | 3,340 | 3,500 | 3,340 | 3,500 | 25,000 | 1,750 |
| 2000-07-31 | 3,190 | 3,190 | 3,050 | 3,190 | 21,000 | 1,595 |
| 2000-07-28 | 3,310 | 3,350 | 3,200 | 3,220 | 29,000 | 1,610 |
| 2000-07-27 | 3,490 | 3,490 | 3,340 | 3,350 | 14,000 | 1,675 |
| 2000-07-26 | 3,500 | 3,500 | 3,440 | 3,470 | 28,000 | 1,735 |
| 2000-07-25 | 3,490 | 3,490 | 3,300 | 3,400 | 23,000 | 1,700 |
| 2000-07-24 | 3,670 | 3,670 | 3,400 | 3,500 | 28,000 | 1,750 |
| 2000-07-21 | 3,740 | 3,750 | 3,520 | 3,520 | 45,000 | 1,760 |
| 2000-07-19 | 3,520 | 3,530 | 3,480 | 3,490 | 17,000 | 1,745 |
| 2000-07-18 | 3,700 | 3,760 | 3,460 | 3,460 | 16,000 | 1,730 |
| 2000-07-17 | 3,700 | 3,700 | 3,610 | 3,700 | 15,000 | 1,850 |
| 2000-07-14 | 3,810 | 3,810 | 3,700 | 3,710 | 13,000 | 1,855 |
| 2000-07-13 | 3,880 | 3,900 | 3,710 | 3,710 | 23,000 | 1,855 |
| 2000-07-12 | 3,920 | 3,920 | 3,880 | 3,880 | 24,000 | 1,940 |
| 2000-07-11 | 3,880 | 3,950 | 3,880 | 3,900 | 38,000 | 1,950 |
| 2000-07-10 | 3,840 | 3,860 | 3,800 | 3,820 | 27,000 | 1,910 |
| 2000-07-07 | 3,790 | 3,790 | 3,740 | 3,790 | 23,000 | 1,895 |
| 2000-07-06 | 3,780 | 3,790 | 3,700 | 3,740 | 38,000 | 1,870 |
| 2000-07-05 | 3,640 | 3,740 | 3,610 | 3,740 | 48,000 | 1,870 |
| 2000-07-04 | 3,600 | 3,640 | 3,580 | 3,640 | 13,000 | 1,820 |
| 2000-07-03 | 3,630 | 3,630 | 3,550 | 3,630 | 17,000 | 1,815 |
| 2000-06-30 | 3,620 | 3,650 | 3,600 | 3,600 | 15,000 | 1,800 |
| 2000-06-29 | 3,500 | 3,610 | 3,500 | 3,600 | 17,000 | 1,800 |
| 2000-06-28 | 3,540 | 3,600 | 3,500 | 3,500 | 30,000 | 1,750 |
| 2000-06-27 | 3,450 | 3,500 | 3,400 | 3,440 | 16,000 | 1,720 |
| 2000-06-26 | 3,600 | 3,600 | 3,550 | 3,550 | 5,000 | 1,775 |
| 2000-06-23 | 3,560 | 3,580 | 3,520 | 3,560 | 22,000 | 1,780 |
| 2000-06-22 | 3,550 | 3,650 | 3,520 | 3,570 | 50,000 | 1,785 |
| 2000-06-21 | 3,500 | 3,510 | 3,460 | 3,470 | 23,000 | 1,735 |
| 2000-06-20 | 3,550 | 3,550 | 3,390 | 3,440 | 23,000 | 1,720 |
| 2000-06-19 | 3,320 | 3,450 | 3,300 | 3,300 | 30,000 | 1,650 |
| 2000-06-16 | 3,300 | 3,350 | 3,280 | 3,320 | 36,000 | 1,660 |
| 2000-06-15 | 3,370 | 3,370 | 3,250 | 3,300 | 40,000 | 1,650 |
| 2000-06-13 | 3,480 | 3,480 | 3,380 | 3,400 | 10,000 | 1,700 |
| 2000-06-12 | 3,440 | 3,500 | 3,440 | 3,480 | 11,000 | 1,740 |
| 2000-06-09 | 3,410 | 3,460 | 3,380 | 3,410 | 21,000 | 1,705 |
| 2000-06-08 | 3,460 | 3,470 | 3,460 | 3,460 | 3,000 | 1,730 |
| 2000-06-07 | 3,530 | 3,530 | 3,460 | 3,460 | 4,000 | 1,730 |
| 2000-06-06 | 3,550 | 3,650 | 3,500 | 3,530 | 41,000 | 1,765 |
| 2000-06-05 | 3,590 | 3,690 | 3,540 | 3,550 | 21,000 | 1,775 |
| 2000-06-02 | 3,550 | 3,730 | 3,510 | 3,640 | 53,000 | 1,820 |
| 2000-06-01 | 3,320 | 3,420 | 3,320 | 3,340 | 13,000 | 1,670 |
| 2000-05-31 | 3,350 | 3,350 | 3,300 | 3,320 | 14,000 | 1,660 |
| 2000-05-30 | 3,350 | 3,430 | 3,310 | 3,330 | 14,000 | 1,665 |
| 2000-05-29 | 3,490 | 3,490 | 3,310 | 3,370 | 9,000 | 1,685 |
| 2000-05-26 | 3,390 | 3,500 | 3,330 | 3,500 | 44,000 | 1,750 |
| 2000-05-25 | 3,300 | 3,390 | 3,300 | 3,390 | 32,000 | 1,695 |
| 2000-05-24 | 3,350 | 3,350 | 3,200 | 3,250 | 27,000 | 1,625 |
| 2000-05-23 | 3,310 | 3,390 | 3,310 | 3,310 | 17,000 | 1,655 |
| 2000-05-22 | 3,230 | 3,300 | 3,210 | 3,260 | 57,000 | 1,630 |
| 2000-05-19 | 3,340 | 3,340 | 3,230 | 3,230 | 28,000 | 1,615 |
| 2000-05-18 | 3,370 | 3,400 | 3,360 | 3,390 | 19,000 | 1,695 |
| 2000-05-17 | 3,570 | 3,570 | 3,470 | 3,520 | 28,000 | 1,760 |
| 2000-05-16 | 3,640 | 3,640 | 3,570 | 3,570 | 8,000 | 1,785 |
| 2000-05-15 | 3,600 | 3,630 | 3,570 | 3,590 | 26,000 | 1,795 |
| 2000-05-12 | 3,510 | 3,650 | 3,510 | 3,570 | 18,000 | 1,785 |
| 2000-05-11 | 3,500 | 3,550 | 3,400 | 3,450 | 27,000 | 1,725 |
| 2000-05-10 | 3,680 | 3,680 | 3,460 | 3,550 | 48,000 | 1,775 |
| 2000-05-09 | 3,590 | 3,730 | 3,590 | 3,680 | 51,000 | 1,840 |
| 2000-05-08 | 3,730 | 3,830 | 3,730 | 3,780 | 65,000 | 1,890 |
| 2000-05-02 | 3,750 | 3,750 | 3,680 | 3,680 | 53,000 | 1,840 |
| 2000-05-01 | 3,460 | 3,680 | 3,450 | 3,600 | 30,000 | 1,800 |
| 2000-04-28 | 3,310 | 3,430 | 3,250 | 3,290 | 94,000 | 1,645 |
| 2000-04-27 | 3,350 | 3,350 | 3,230 | 3,280 | 61,000 | 1,640 |
| 2000-04-26 | 3,460 | 3,460 | 3,360 | 3,360 | 41,000 | 1,680 |
| 2000-04-25 | 3,430 | 3,530 | 3,430 | 3,460 | 64,000 | 1,730 |
| 2000-04-24 | 3,370 | 3,400 | 3,300 | 3,380 | 68,000 | 1,690 |
| 2000-04-21 | 3,200 | 3,300 | 3,200 | 3,280 | 53,000 | 1,640 |
| 2000-04-20 | 3,080 | 3,150 | 3,080 | 3,150 | 10,000 | 1,575 |
| 2000-04-19 | 3,270 | 3,270 | 3,000 | 3,080 | 28,000 | 1,540 |
| 2000-04-18 | 3,050 | 3,050 | 2,850 | 2,900 | 49,000 | 1,450 |
| 2000-04-17 | 2,660 | 2,890 | 2,650 | 2,760 | 91,000 | 1,380 |
| 2000-04-14 | 3,050 | 3,190 | 3,000 | 3,130 | 84,000 | 1,565 |
| 2000-04-13 | 3,700 | 3,700 | 3,350 | 3,400 | 63,000 | 1,700 |
| 2000-04-12 | 3,760 | 3,760 | 3,700 | 3,720 | 32,000 | 1,860 |
| 2000-04-11 | 3,810 | 3,810 | 3,750 | 3,770 | 23,000 | 1,885 |
| 2000-04-10 | 3,830 | 3,900 | 3,800 | 3,800 | 30,000 | 1,900 |
| 2000-04-07 | 3,800 | 3,830 | 3,710 | 3,780 | 33,000 | 1,890 |
| 2000-04-06 | 3,850 | 3,900 | 3,800 | 3,900 | 36,000 | 1,950 |
| 2000-04-05 | 4,060 | 4,060 | 3,900 | 3,950 | 54,000 | 1,975 |
| 2000-04-04 | 4,200 | 4,230 | 4,090 | 4,180 | 32,000 | 2,090 |
| 2000-04-03 | 4,540 | 4,540 | 4,230 | 4,300 | 39,000 | 2,150 |
| 2000-03-31 | 4,490 | 4,600 | 4,400 | 4,550 | 34,000 | 2,275 |
| 2000-03-30 | 4,510 | 4,600 | 4,450 | 4,510 | 111,000 | 2,255 |
| 2000-03-29 | 4,290 | 4,330 | 4,200 | 4,280 | 41,000 | 2,140 |
| 2000-03-28 | 4,310 | 4,330 | 4,150 | 4,330 | 36,000 | 2,165 |
| 2000-03-27 | 4,260 | 4,320 | 4,260 | 4,290 | 38,000 | 2,145 |
| 2000-03-24 | 4,200 | 4,400 | 4,200 | 4,360 | 74,000 | 2,180 |
| 2000-03-23 | 4,390 | 4,390 | 4,210 | 4,230 | 42,000 | 2,115 |
| 2000-03-22 | 4,360 | 4,510 | 4,360 | 4,400 | 154,000 | 2,200 |
| 2000-03-21 | 4,160 | 4,300 | 4,160 | 4,210 | 92,000 | 2,105 |
| 2000-03-17 | 3,950 | 4,300 | 3,910 | 4,160 | 116,000 | 2,080 |
| 2000-03-16 | 3,900 | 3,900 | 3,820 | 3,850 | 39,000 | 1,925 |
| 2000-03-15 | 3,910 | 3,950 | 3,860 | 3,900 | 43,000 | 1,950 |
| 2000-03-14 | 3,890 | 3,900 | 3,850 | 3,900 | 75,000 | 1,950 |
| 2000-03-13 | 4,000 | 4,010 | 3,850 | 3,900 | 110,000 | 1,950 |
| 2000-03-10 | 4,000 | 4,000 | 3,910 | 3,950 | 58,000 | 1,975 |
| 2000-03-09 | 3,700 | 3,900 | 3,700 | 3,800 | 28,000 | 1,900 |
| 2000-03-08 | 3,750 | 3,750 | 3,640 | 3,640 | 112,000 | 1,820 |
| 2000-03-07 | 4,000 | 4,000 | 3,770 | 3,830 | 117,000 | 1,915 |
| 2000-03-06 | 4,200 | 4,360 | 4,010 | 4,010 | 135,000 | 2,005 |
| 2000-03-03 | 4,000 | 4,330 | 3,990 | 4,170 | 275,000 | 2,085 |
| 2000-03-02 | 3,530 | 3,850 | 3,530 | 3,830 | 179,000 | 1,915 |
| 2000-03-01 | 3,350 | 3,530 | 3,130 | 3,500 | 90,000 | 1,750 |
| 2000-02-29 | 3,530 | 3,530 | 3,330 | 3,350 | 46,000 | 1,675 |
| 2000-02-28 | 3,310 | 3,550 | 3,310 | 3,480 | 114,000 | 1,740 |
| 2000-02-25 | 3,320 | 3,320 | 3,130 | 3,280 | 125,000 | 1,640 |
| 2000-02-24 | 2,950 | 2,950 | 2,910 | 2,915 | 30,000 | 1,457.50 |
| 2000-02-23 | 2,995 | 2,995 | 2,850 | 2,860 | 15,000 | 1,430 |
| 2000-02-22 | 2,860 | 2,860 | 2,760 | 2,765 | 29,000 | 1,382.50 |
| 2000-02-21 | 2,910 | 2,950 | 2,800 | 2,800 | 16,000 | 1,400 |
| 2000-02-18 | 3,000 | 3,000 | 2,855 | 2,870 | 35,000 | 1,435 |
| 2000-02-17 | 2,980 | 3,000 | 2,880 | 3,000 | 47,000 | 1,500 |
| 2000-02-16 | 2,825 | 2,825 | 2,700 | 2,780 | 29,000 | 1,390 |
| 2000-02-15 | 2,860 | 2,860 | 2,790 | 2,825 | 50,000 | 1,412.50 |
| 2000-02-14 | 2,900 | 2,940 | 2,870 | 2,895 | 18,000 | 1,447.50 |
| 2000-02-10 | 3,000 | 3,000 | 2,910 | 2,910 | 18,000 | 1,455 |
| 2000-02-09 | 3,000 | 3,010 | 2,900 | 3,000 | 31,000 | 1,500 |
| 2000-02-08 | 3,200 | 3,200 | 3,000 | 3,000 | 37,000 | 1,500 |
| 2000-02-07 | 2,900 | 3,300 | 2,900 | 3,140 | 141,000 | 1,570 |
| 2000-02-04 | 2,900 | 2,920 | 2,800 | 2,900 | 61,000 | 1,450 |
| 2000-02-03 | 2,990 | 2,990 | 2,875 | 2,900 | 15,000 | 1,450 |
| 2000-02-02 | 2,865 | 2,890 | 2,840 | 2,855 | 28,000 | 1,427.50 |
| 2000-02-01 | 2,950 | 2,960 | 2,800 | 2,820 | 26,000 | 1,410 |
| 2000-01-31 | 2,840 | 2,850 | 2,785 | 2,785 | 17,000 | 1,392.50 |
| 2000-01-28 | 3,000 | 3,000 | 2,840 | 2,840 | 20,000 | 1,420 |
| 2000-01-27 | 3,010 | 3,010 | 2,950 | 2,950 | 28,000 | 1,475 |
| 2000-01-26 | 2,970 | 3,000 | 2,945 | 3,000 | 20,000 | 1,500 |
| 2000-01-25 | 2,855 | 2,900 | 2,840 | 2,890 | 29,000 | 1,445 |
| 2000-01-24 | 2,900 | 2,920 | 2,850 | 2,850 | 19,000 | 1,425 |
| 2000-01-21 | 2,760 | 2,900 | 2,760 | 2,900 | 13,000 | 1,450 |
| 2000-01-20 | 2,900 | 2,900 | 2,710 | 2,755 | 18,000 | 1,377.50 |
| 2000-01-19 | 3,000 | 3,010 | 2,860 | 2,860 | 49,000 | 1,430 |
| 2000-01-18 | 3,120 | 3,340 | 3,050 | 3,100 | 265,000 | 1,550 |
| 2000-01-14 | 2,525 | 2,550 | 2,490 | 2,540 | 22,000 | 1,270 |
| 2000-01-13 | 2,585 | 2,600 | 2,550 | 2,550 | 13,000 | 1,275 |
| 2000-01-12 | 2,600 | 2,600 | 2,550 | 2,580 | 23,000 | 1,290 |
| 2000-01-11 | 2,565 | 2,680 | 2,560 | 2,600 | 32,000 | 1,300 |
| 2000-01-07 | 2,520 | 2,520 | 2,470 | 2,520 | 26,000 | 1,260 |
| 2000-01-06 | 2,505 | 2,640 | 2,505 | 2,520 | 18,000 | 1,260 |
| 2000-01-05 | 2,605 | 2,680 | 2,400 | 2,500 | 23,000 | 1,250 |
| 2000-01-04 | 2,610 | 2,620 | 2,600 | 2,600 | 13,000 | 1,300 |
分割・併合履歴 ： [2001-03-27]1株→2株 [1999-09-27]1株→1.5株 [1999-03-26]1株→1.2株 [1998-03-26]1株→1.4株
