6905 コーセル(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 | 3,010 | 3,080 | 3,010 | 3,070 | 3,600 | 1,535 |
| 2000-12-28 | 3,180 | 3,180 | 3,090 | 3,110 | 6,600 | 1,555 |
| 2000-12-27 | 3,150 | 3,160 | 3,150 | 3,160 | 16,700 | 1,580 |
| 2000-12-26 | 3,200 | 3,200 | 3,130 | 3,150 | 36,400 | 1,575 |
| 2000-12-25 | 3,230 | 3,250 | 3,020 | 3,170 | 16,500 | 1,585 |
| 2000-12-22 | 2,930 | 3,020 | 2,860 | 2,990 | 45,400 | 1,495 |
| 2000-12-21 | 3,200 | 3,200 | 2,900 | 2,930 | 14,700 | 1,465 |
| 2000-12-20 | 3,200 | 3,260 | 3,200 | 3,250 | 16,900 | 1,625 |
| 2000-12-19 | 3,350 | 3,350 | 3,250 | 3,300 | 16,300 | 1,650 |
| 2000-12-18 | 3,400 | 3,400 | 3,370 | 3,380 | 6,600 | 1,690 |
| 2000-12-15 | 3,500 | 3,500 | 3,400 | 3,400 | 20,200 | 1,700 |
| 2000-12-14 | 3,400 | 3,500 | 3,400 | 3,490 | 24,200 | 1,745 |
| 2000-12-13 | 3,560 | 3,560 | 3,480 | 3,500 | 6,100 | 1,750 |
| 2000-12-12 | 3,550 | 3,610 | 3,550 | 3,600 | 21,000 | 1,800 |
| 2000-12-11 | 3,500 | 3,530 | 3,500 | 3,500 | 13,800 | 1,750 |
| 2000-12-08 | 3,470 | 3,600 | 3,470 | 3,550 | 17,700 | 1,775 |
| 2000-12-07 | 3,750 | 3,770 | 3,740 | 3,770 | 19,700 | 1,885 |
| 2000-12-06 | 3,750 | 3,770 | 3,750 | 3,750 | 7,800 | 1,875 |
| 2000-12-05 | 3,700 | 3,740 | 3,630 | 3,740 | 9,600 | 1,870 |
| 2000-12-04 | 3,700 | 3,790 | 3,680 | 3,780 | 22,400 | 1,890 |
| 2000-12-01 | 3,540 | 3,750 | 3,530 | 3,700 | 25,600 | 1,850 |
| 2000-11-30 | 3,800 | 3,800 | 3,690 | 3,790 | 6,400 | 1,895 |
| 2000-11-29 | 3,800 | 3,800 | 3,670 | 3,800 | 27,800 | 1,900 |
| 2000-11-28 | 3,800 | 3,800 | 3,770 | 3,770 | 7,100 | 1,885 |
| 2000-11-27 | 3,790 | 3,830 | 3,660 | 3,830 | 10,300 | 1,915 |
| 2000-11-24 | 3,800 | 3,820 | 3,750 | 3,800 | 11,900 | 1,900 |
| 2000-11-22 | 3,850 | 3,850 | 3,750 | 3,810 | 14,700 | 1,905 |
| 2000-11-21 | 3,820 | 3,870 | 3,680 | 3,850 | 18,400 | 1,925 |
| 2000-11-20 | 3,840 | 3,850 | 3,810 | 3,810 | 12,200 | 1,905 |
| 2000-11-17 | 3,690 | 3,840 | 3,660 | 3,840 | 7,100 | 1,920 |
| 2000-11-16 | 3,750 | 3,850 | 3,750 | 3,770 | 16,000 | 1,885 |
| 2000-11-15 | 3,740 | 3,740 | 3,700 | 3,730 | 6,300 | 1,865 |
| 2000-11-14 | 3,700 | 3,740 | 3,610 | 3,740 | 4,500 | 1,870 |
| 2000-11-13 | 3,550 | 3,650 | 3,550 | 3,650 | 3,600 | 1,825 |
| 2000-11-10 | 3,740 | 3,740 | 3,680 | 3,710 | 1,300 | 1,855 |
| 2000-11-09 | 3,790 | 3,790 | 3,550 | 3,740 | 4,400 | 1,870 |
| 2000-11-08 | 3,750 | 3,800 | 3,740 | 3,800 | 6,100 | 1,900 |
| 2000-11-07 | 3,800 | 3,810 | 3,750 | 3,810 | 19,700 | 1,905 |
| 2000-11-06 | 3,600 | 3,750 | 3,550 | 3,740 | 14,100 | 1,870 |
| 2000-11-02 | 3,730 | 3,730 | 3,550 | 3,650 | 5,100 | 1,825 |
| 2000-11-01 | 3,600 | 3,730 | 3,600 | 3,680 | 13,800 | 1,840 |
| 2000-10-31 | 3,410 | 3,650 | 3,400 | 3,520 | 13,400 | 1,760 |
| 2000-10-30 | 3,450 | 3,510 | 3,200 | 3,410 | 4,400 | 1,705 |
| 2000-10-27 | 3,400 | 3,450 | 3,400 | 3,410 | 3,500 | 1,705 |
| 2000-10-26 | 3,400 | 3,400 | 3,350 | 3,400 | 6,900 | 1,700 |
| 2000-10-25 | 3,520 | 3,520 | 3,450 | 3,490 | 3,900 | 1,745 |
| 2000-10-24 | 3,610 | 3,610 | 3,510 | 3,510 | 6,500 | 1,755 |
| 2000-10-23 | 3,620 | 3,650 | 3,510 | 3,510 | 5,100 | 1,755 |
| 2000-10-20 | 3,550 | 3,690 | 3,500 | 3,510 | 12,100 | 1,755 |
| 2000-10-19 | 3,450 | 3,610 | 3,450 | 3,450 | 16,900 | 1,725 |
| 2000-10-18 | 3,500 | 3,550 | 3,450 | 3,500 | 6,500 | 1,750 |
| 2000-10-17 | 3,600 | 3,650 | 3,560 | 3,590 | 5,900 | 1,795 |
| 2000-10-16 | 3,650 | 3,650 | 3,610 | 3,650 | 5,400 | 1,825 |
| 2000-10-13 | 3,600 | 3,600 | 3,500 | 3,600 | 9,400 | 1,800 |
| 2000-10-12 | 3,650 | 3,650 | 3,560 | 3,650 | 4,800 | 1,825 |
| 2000-10-11 | 3,700 | 3,700 | 3,600 | 3,670 | 7,900 | 1,835 |
| 2000-10-10 | 3,750 | 3,750 | 3,700 | 3,720 | 5,200 | 1,860 |
| 2000-10-06 | 3,850 | 3,850 | 3,750 | 3,780 | 4,300 | 1,890 |
| 2000-10-05 | 3,840 | 3,950 | 3,790 | 3,810 | 8,500 | 1,905 |
| 2000-10-04 | 3,800 | 3,870 | 3,800 | 3,870 | 6,500 | 1,935 |
| 2000-10-03 | 3,900 | 3,900 | 3,840 | 3,900 | 5,200 | 1,950 |
| 2000-10-02 | 3,950 | 3,950 | 3,800 | 3,950 | 13,600 | 1,975 |
| 2000-09-29 | 4,050 | 4,050 | 3,930 | 4,020 | 9,100 | 2,010 |
| 2000-09-28 | 3,910 | 4,050 | 3,910 | 4,000 | 16,100 | 2,000 |
| 2000-09-27 | 4,000 | 4,000 | 3,900 | 3,950 | 11,300 | 1,975 |
| 2000-09-26 | 4,000 | 4,000 | 3,940 | 3,970 | 12,800 | 1,985 |
| 2000-09-25 | 4,020 | 4,080 | 3,950 | 4,000 | 18,200 | 2,000 |
| 2000-09-22 | 4,100 | 4,100 | 3,900 | 4,000 | 17,200 | 2,000 |
| 2000-09-21 | 4,070 | 4,100 | 4,000 | 4,100 | 17,400 | 2,050 |
| 2000-09-20 | 4,040 | 4,100 | 4,030 | 4,040 | 19,200 | 2,020 |
| 2000-09-19 | 4,050 | 4,050 | 3,970 | 4,040 | 20,700 | 2,020 |
| 2000-09-18 | 4,020 | 4,030 | 3,950 | 4,030 | 21,200 | 2,015 |
| 2000-09-14 | 4,000 | 4,050 | 3,950 | 4,030 | 17,400 | 2,015 |
| 2000-09-13 | 3,850 | 3,880 | 3,800 | 3,850 | 4,200 | 1,925 |
| 2000-09-12 | 3,800 | 3,980 | 3,800 | 3,850 | 2,800 | 1,925 |
| 2000-09-11 | 3,900 | 3,960 | 3,850 | 3,850 | 13,000 | 1,925 |
| 2000-09-08 | 3,950 | 4,030 | 3,950 | 3,960 | 8,100 | 1,980 |
| 2000-09-07 | 4,010 | 4,010 | 3,900 | 4,000 | 15,100 | 2,000 |
| 2000-09-06 | 4,040 | 4,040 | 3,920 | 4,000 | 5,300 | 2,000 |
| 2000-09-05 | 3,950 | 4,040 | 3,900 | 4,040 | 12,400 | 2,020 |
| 2000-09-04 | 4,060 | 4,060 | 3,920 | 3,920 | 6,700 | 1,960 |
| 2000-09-01 | 4,100 | 4,100 | 3,910 | 3,910 | 21,200 | 1,955 |
| 2000-08-31 | 3,980 | 4,000 | 3,950 | 3,990 | 25,500 | 1,995 |
| 2000-08-30 | 4,000 | 4,000 | 3,830 | 3,900 | 4,500 | 1,950 |
| 2000-08-29 | 4,000 | 4,020 | 3,930 | 4,020 | 21,200 | 2,010 |
| 2000-08-28 | 3,910 | 4,020 | 3,910 | 4,000 | 13,800 | 2,000 |
| 2000-08-25 | 3,970 | 3,990 | 3,970 | 3,990 | 10,200 | 1,995 |
| 2000-08-24 | 4,000 | 4,000 | 3,930 | 3,940 | 9,900 | 1,970 |
| 2000-08-23 | 3,890 | 3,940 | 3,890 | 3,930 | 11,600 | 1,965 |
| 2000-08-22 | 3,870 | 3,870 | 3,810 | 3,870 | 6,900 | 1,935 |
| 2000-08-21 | 3,900 | 3,900 | 3,760 | 3,770 | 3,200 | 1,885 |
| 2000-08-18 | 3,810 | 3,900 | 3,810 | 3,900 | 5,300 | 1,950 |
| 2000-08-17 | 3,900 | 3,910 | 3,800 | 3,820 | 5,200 | 1,910 |
| 2000-08-16 | 3,890 | 3,900 | 3,800 | 3,860 | 4,700 | 1,930 |
| 2000-08-15 | 3,880 | 3,900 | 3,860 | 3,890 | 3,500 | 1,945 |
| 2000-08-14 | 3,890 | 3,910 | 3,800 | 3,880 | 1,700 | 1,940 |
| 2000-08-11 | 3,800 | 3,810 | 3,680 | 3,800 | 5,400 | 1,900 |
| 2000-08-10 | 3,800 | 3,800 | 3,690 | 3,800 | 5,000 | 1,900 |
| 2000-08-09 | 3,800 | 3,800 | 3,690 | 3,690 | 7,800 | 1,845 |
| 2000-08-08 | 3,870 | 3,870 | 3,700 | 3,770 | 12,700 | 1,885 |
| 2000-08-07 | 3,800 | 3,890 | 3,800 | 3,870 | 13,000 | 1,935 |
| 2000-08-04 | 3,850 | 3,850 | 3,750 | 3,750 | 35,800 | 1,875 |
| 2000-08-03 | 3,890 | 3,890 | 3,800 | 3,860 | 9,500 | 1,930 |
| 2000-08-02 | 3,900 | 3,970 | 3,900 | 3,970 | 21,600 | 1,985 |
| 2000-08-01 | 3,650 | 3,850 | 3,650 | 3,850 | 26,100 | 1,925 |
| 2000-07-31 | 3,650 | 3,650 | 3,340 | 3,450 | 33,800 | 1,725 |
| 2000-07-28 | 3,890 | 3,900 | 3,800 | 3,840 | 9,800 | 1,920 |
| 2000-07-27 | 3,930 | 4,000 | 3,900 | 3,900 | 6,600 | 1,950 |
| 2000-07-26 | 3,950 | 4,000 | 3,930 | 3,940 | 5,800 | 1,970 |
| 2000-07-25 | 3,980 | 4,100 | 3,980 | 4,070 | 12,600 | 2,035 |
| 2000-07-24 | 3,830 | 4,000 | 3,830 | 3,980 | 8,500 | 1,990 |
| 2000-07-21 | 4,210 | 4,210 | 4,030 | 4,030 | 24,700 | 2,015 |
| 2000-07-19 | 4,050 | 4,200 | 4,010 | 4,190 | 31,500 | 2,095 |
| 2000-07-18 | 4,010 | 4,030 | 3,960 | 4,010 | 17,300 | 2,005 |
| 2000-07-17 | 4,190 | 4,190 | 3,960 | 3,960 | 32,800 | 1,980 |
| 2000-07-14 | 4,030 | 4,090 | 3,900 | 4,090 | 23,700 | 2,045 |
| 2000-07-13 | 4,160 | 4,160 | 4,030 | 4,030 | 15,900 | 2,015 |
| 2000-07-12 | 4,270 | 4,280 | 4,150 | 4,200 | 18,000 | 2,100 |
| 2000-07-11 | 4,300 | 4,320 | 4,250 | 4,280 | 121,900 | 2,140 |
| 2000-07-10 | 4,160 | 4,250 | 4,160 | 4,250 | 97,400 | 2,125 |
| 2000-07-07 | 3,980 | 4,140 | 3,950 | 4,130 | 27,000 | 2,065 |
| 2000-07-06 | 4,000 | 4,010 | 3,950 | 4,000 | 15,400 | 2,000 |
| 2000-07-05 | 4,160 | 4,160 | 4,000 | 4,050 | 16,700 | 2,025 |
| 2000-07-04 | 4,140 | 4,180 | 4,080 | 4,110 | 40,000 | 2,055 |
| 2000-07-03 | 4,190 | 4,200 | 4,060 | 4,080 | 47,300 | 2,040 |
| 2000-06-30 | 4,100 | 4,140 | 4,050 | 4,090 | 20,500 | 2,045 |
| 2000-06-29 | 4,000 | 4,150 | 3,980 | 4,100 | 80,600 | 2,050 |
| 2000-06-28 | 3,900 | 4,000 | 3,850 | 4,000 | 70,500 | 2,000 |
| 2000-06-27 | 3,900 | 3,910 | 3,800 | 3,840 | 24,700 | 1,920 |
| 2000-06-26 | 3,800 | 3,800 | 3,750 | 3,750 | 13,700 | 1,875 |
| 2000-06-23 | 3,800 | 3,800 | 3,690 | 3,710 | 16,300 | 1,855 |
| 2000-06-22 | 3,900 | 3,900 | 3,750 | 3,830 | 11,600 | 1,915 |
| 2000-06-21 | 3,850 | 3,900 | 3,810 | 3,900 | 6,900 | 1,950 |
| 2000-06-20 | 3,920 | 3,920 | 3,680 | 3,710 | 11,600 | 1,855 |
| 2000-06-19 | 3,850 | 3,950 | 3,800 | 3,850 | 5,800 | 1,925 |
| 2000-06-16 | 3,890 | 3,950 | 3,830 | 3,880 | 6,500 | 1,940 |
| 2000-06-15 | 3,900 | 3,900 | 3,800 | 3,890 | 3,100 | 1,945 |
| 2000-06-14 | 3,900 | 3,900 | 3,760 | 3,900 | 9,500 | 1,950 |
| 2000-06-13 | 3,890 | 3,900 | 3,760 | 3,760 | 11,200 | 1,880 |
| 2000-06-12 | 3,870 | 3,950 | 3,850 | 3,860 | 6,400 | 1,930 |
| 2000-06-09 | 4,000 | 4,000 | 3,860 | 3,950 | 22,400 | 1,975 |
| 2000-06-08 | 3,950 | 3,960 | 3,850 | 3,950 | 10,700 | 1,975 |
| 2000-06-07 | 3,900 | 3,950 | 3,870 | 3,950 | 6,900 | 1,975 |
| 2000-06-06 | 3,900 | 3,940 | 3,840 | 3,940 | 20,500 | 1,970 |
| 2000-06-05 | 4,000 | 4,000 | 3,810 | 3,900 | 12,600 | 1,950 |
| 2000-06-02 | 3,850 | 3,850 | 3,790 | 3,850 | 31,800 | 1,925 |
| 2000-06-01 | 3,750 | 3,750 | 3,700 | 3,750 | 19,200 | 1,875 |
| 2000-05-31 | 3,900 | 3,930 | 3,790 | 3,790 | 16,500 | 1,895 |
| 2000-05-30 | 3,800 | 3,930 | 3,750 | 3,800 | 15,700 | 1,900 |
| 2000-05-29 | 3,910 | 3,930 | 3,750 | 3,750 | 6,300 | 1,875 |
| 2000-05-26 | 3,940 | 3,940 | 3,870 | 3,920 | 2,900 | 1,960 |
| 2000-05-25 | 3,900 | 4,000 | 3,860 | 3,960 | 9,000 | 1,980 |
| 2000-05-24 | 3,750 | 3,900 | 3,700 | 3,860 | 16,600 | 1,930 |
| 2000-05-23 | 3,850 | 3,970 | 3,800 | 3,850 | 29,200 | 1,925 |
| 2000-05-22 | 4,160 | 4,250 | 3,950 | 4,000 | 24,000 | 2,000 |
| 2000-05-19 | 4,100 | 4,160 | 4,050 | 4,110 | 13,600 | 2,055 |
| 2000-05-18 | 4,190 | 4,190 | 4,050 | 4,150 | 15,700 | 2,075 |
| 2000-05-17 | 4,200 | 4,300 | 4,000 | 4,300 | 53,500 | 2,150 |
| 2000-05-16 | 4,130 | 4,240 | 4,120 | 4,200 | 15,700 | 2,100 |
| 2000-05-15 | 4,220 | 4,300 | 4,100 | 4,200 | 23,800 | 2,100 |
| 2000-05-12 | 4,100 | 4,250 | 4,100 | 4,230 | 32,500 | 2,115 |
| 2000-05-11 | 4,200 | 4,240 | 4,050 | 4,100 | 27,300 | 2,050 |
| 2000-05-10 | 4,250 | 4,290 | 4,170 | 4,250 | 39,200 | 2,125 |
| 2000-05-09 | 4,360 | 4,360 | 4,200 | 4,290 | 39,100 | 2,145 |
| 2000-05-08 | 4,080 | 4,400 | 4,070 | 4,370 | 144,700 | 2,185 |
| 2000-05-02 | 4,350 | 4,350 | 4,050 | 4,100 | 79,400 | 2,050 |
| 2000-05-01 | 4,200 | 4,480 | 4,200 | 4,250 | 140,200 | 2,125 |
| 2000-04-28 | 4,110 | 4,400 | 4,110 | 4,210 | 125,500 | 2,105 |
| 2000-04-27 | 4,150 | 4,180 | 4,020 | 4,160 | 44,500 | 2,080 |
| 2000-04-26 | 4,150 | 4,240 | 4,100 | 4,150 | 37,200 | 2,075 |
| 2000-04-25 | 4,200 | 4,200 | 4,000 | 4,010 | 54,200 | 2,005 |
| 2000-04-24 | 4,000 | 4,250 | 3,990 | 4,200 | 168,000 | 2,100 |
| 2000-04-21 | 3,900 | 4,000 | 3,800 | 4,000 | 43,200 | 2,000 |
| 2000-04-20 | 3,540 | 3,950 | 3,540 | 3,900 | 52,800 | 1,950 |
| 2000-04-19 | 3,500 | 3,700 | 3,500 | 3,530 | 12,100 | 1,765 |
| 2000-04-18 | 3,600 | 3,600 | 3,400 | 3,500 | 24,700 | 1,750 |
| 2000-04-17 | 3,500 | 3,550 | 3,200 | 3,200 | 26,800 | 1,600 |
| 2000-04-14 | 3,800 | 3,800 | 3,700 | 3,700 | 9,300 | 1,850 |
| 2000-04-13 | 3,840 | 3,850 | 3,700 | 3,810 | 15,500 | 1,905 |
| 2000-04-12 | 3,930 | 3,930 | 3,750 | 3,850 | 33,600 | 1,925 |
| 2000-04-11 | 3,850 | 3,950 | 3,800 | 3,900 | 70,100 | 1,950 |
| 2000-04-10 | 3,700 | 3,800 | 3,700 | 3,800 | 24,900 | 1,900 |
| 2000-04-07 | 3,510 | 3,680 | 3,510 | 3,650 | 12,800 | 1,825 |
| 2000-04-06 | 3,660 | 3,700 | 3,600 | 3,600 | 14,900 | 1,800 |
| 2000-04-05 | 3,680 | 3,720 | 3,640 | 3,700 | 22,800 | 1,850 |
| 2000-04-04 | 3,800 | 3,800 | 3,680 | 3,720 | 24,700 | 1,860 |
| 2000-04-03 | 3,700 | 3,890 | 3,700 | 3,860 | 85,400 | 1,930 |
| 2000-03-31 | 3,730 | 3,730 | 3,650 | 3,720 | 49,200 | 1,860 |
| 2000-03-30 | 3,550 | 3,700 | 3,500 | 3,700 | 42,000 | 1,850 |
| 2000-03-29 | 3,400 | 3,650 | 3,400 | 3,550 | 21,900 | 1,775 |
| 2000-03-28 | 3,400 | 3,400 | 3,300 | 3,400 | 12,300 | 1,700 |
| 2000-03-27 | 3,500 | 3,500 | 3,300 | 3,300 | 9,600 | 1,650 |
| 2000-03-24 | 3,410 | 3,520 | 3,410 | 3,520 | 12,300 | 1,760 |
| 2000-03-23 | 3,680 | 3,680 | 3,470 | 3,500 | 11,400 | 1,750 |
| 2000-03-22 | 3,640 | 3,730 | 3,590 | 3,690 | 44,600 | 1,845 |
| 2000-03-21 | 3,730 | 3,730 | 3,600 | 3,650 | 49,600 | 1,825 |
| 2000-03-17 | 3,550 | 3,730 | 3,450 | 3,730 | 139,400 | 1,865 |
| 2000-03-16 | 3,250 | 3,500 | 3,200 | 3,450 | 79,700 | 1,725 |
| 2000-03-15 | 3,250 | 3,300 | 3,200 | 3,200 | 27,600 | 1,600 |
| 2000-03-14 | 3,100 | 3,250 | 3,020 | 3,250 | 31,200 | 1,625 |
| 2000-03-13 | 3,300 | 3,300 | 3,100 | 3,100 | 24,600 | 1,550 |
| 2000-03-10 | 3,300 | 3,350 | 3,260 | 3,300 | 21,100 | 1,650 |
| 2000-03-09 | 3,200 | 3,300 | 3,200 | 3,300 | 14,100 | 1,650 |
| 2000-03-08 | 3,080 | 3,150 | 3,080 | 3,150 | 8,000 | 1,575 |
| 2000-03-07 | 3,200 | 3,200 | 3,100 | 3,130 | 24,700 | 1,565 |
| 2000-03-06 | 3,380 | 3,400 | 3,220 | 3,220 | 29,900 | 1,610 |
| 2000-03-03 | 3,400 | 3,410 | 3,250 | 3,340 | 20,900 | 1,670 |
| 2000-03-02 | 3,480 | 3,480 | 3,330 | 3,400 | 46,500 | 1,700 |
| 2000-03-01 | 3,260 | 3,560 | 3,210 | 3,380 | 194,800 | 1,690 |
| 2000-02-29 | 3,090 | 3,300 | 3,080 | 3,160 | 138,800 | 1,580 |
| 2000-02-28 | 2,900 | 3,000 | 2,900 | 2,950 | 42,700 | 1,475 |
| 2000-02-25 | 2,750 | 2,880 | 2,750 | 2,880 | 10,000 | 1,440 |
| 2000-02-24 | 2,700 | 2,720 | 2,700 | 2,700 | 26,700 | 1,350 |
| 2000-02-23 | 2,600 | 2,650 | 2,520 | 2,650 | 15,200 | 1,325 |
| 2000-02-22 | 2,870 | 2,880 | 2,650 | 2,700 | 11,200 | 1,350 |
| 2000-02-21 | 2,770 | 2,770 | 2,700 | 2,710 | 7,100 | 1,355 |
| 2000-02-18 | 2,775 | 2,790 | 2,700 | 2,770 | 9,700 | 1,385 |
| 2000-02-17 | 2,860 | 2,860 | 2,730 | 2,735 | 8,500 | 1,367.50 |
| 2000-02-16 | 2,800 | 2,820 | 2,700 | 2,820 | 17,000 | 1,410 |
| 2000-02-15 | 2,950 | 2,950 | 2,800 | 2,810 | 3,800 | 1,405 |
| 2000-02-14 | 2,800 | 2,970 | 2,800 | 2,950 | 11,100 | 1,475 |
| 2000-02-10 | 2,800 | 2,950 | 2,800 | 2,920 | 14,900 | 1,460 |
| 2000-02-09 | 2,910 | 2,910 | 2,800 | 2,800 | 13,500 | 1,400 |
| 2000-02-08 | 2,900 | 2,920 | 2,880 | 2,900 | 15,600 | 1,450 |
| 2000-02-07 | 2,900 | 2,920 | 2,900 | 2,920 | 19,800 | 1,460 |
| 2000-02-04 | 2,950 | 2,995 | 2,900 | 2,995 | 16,700 | 1,497.50 |
| 2000-02-03 | 3,000 | 3,000 | 2,950 | 2,950 | 15,500 | 1,475 |
| 2000-02-02 | 3,070 | 3,090 | 2,960 | 2,960 | 51,100 | 1,480 |
| 2000-02-01 | 2,980 | 3,050 | 2,980 | 2,980 | 33,500 | 1,490 |
| 2000-01-31 | 2,950 | 2,990 | 2,950 | 2,980 | 10,400 | 1,490 |
| 2000-01-28 | 3,000 | 3,000 | 2,900 | 2,990 | 30,900 | 1,495 |
| 2000-01-27 | 2,850 | 2,970 | 2,830 | 2,970 | 39,100 | 1,485 |
| 2000-01-26 | 2,850 | 2,900 | 2,830 | 2,855 | 2,500 | 1,427.50 |
| 2000-01-25 | 2,900 | 2,950 | 2,850 | 2,850 | 13,100 | 1,425 |
| 2000-01-24 | 2,955 | 2,955 | 2,900 | 2,950 | 12,900 | 1,475 |
| 2000-01-21 | 2,980 | 2,980 | 2,810 | 2,950 | 8,100 | 1,475 |
| 2000-01-20 | 2,860 | 2,980 | 2,850 | 2,980 | 29,100 | 1,490 |
| 2000-01-19 | 2,760 | 2,900 | 2,700 | 2,900 | 13,200 | 1,450 |
| 2000-01-18 | 2,800 | 2,820 | 2,760 | 2,760 | 5,600 | 1,380 |
| 2000-01-17 | 2,850 | 2,850 | 2,800 | 2,800 | 6,300 | 1,400 |
| 2000-01-14 | 2,800 | 2,850 | 2,800 | 2,810 | 5,200 | 1,405 |
| 2000-01-13 | 2,895 | 2,900 | 2,800 | 2,800 | 10,700 | 1,400 |
| 2000-01-12 | 2,980 | 2,980 | 2,860 | 2,930 | 5,100 | 1,465 |
| 2000-01-11 | 3,000 | 3,000 | 2,910 | 2,940 | 8,500 | 1,470 |
| 2000-01-07 | 2,800 | 2,840 | 2,760 | 2,770 | 4,300 | 1,385 |
| 2000-01-06 | 2,900 | 2,900 | 2,700 | 2,800 | 18,400 | 1,400 |
| 2000-01-05 | 2,870 | 2,950 | 2,860 | 2,900 | 13,600 | 1,450 |
| 2000-01-04 | 3,000 | 3,000 | 2,910 | 3,000 | 4,700 | 1,500 |
分割・併合履歴 ： [2006-05-16]1株→2株 [1997-05-15]1株→1.1株 [1996-05-15]1株→1.2株 [1995-05-16]1株→1.2株
