6961 (株)エンプラス 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 | 4,070 | 4,160 | 3,900 | 3,900 | 7,300 | 3,900 |
| 2000-12-28 | 3,890 | 4,000 | 3,890 | 4,000 | 9,200 | 4,000 |
| 2000-12-27 | 3,900 | 3,980 | 3,850 | 3,860 | 7,400 | 3,860 |
| 2000-12-26 | 3,910 | 4,070 | 3,910 | 4,000 | 29,500 | 4,000 |
| 2000-12-25 | 3,710 | 3,850 | 3,710 | 3,830 | 26,200 | 3,830 |
| 2000-12-22 | 3,830 | 3,900 | 3,490 | 3,690 | 40,900 | 3,690 |
| 2000-12-21 | 3,870 | 3,930 | 3,720 | 3,800 | 51,800 | 3,800 |
| 2000-12-20 | 4,180 | 4,200 | 4,080 | 4,080 | 38,400 | 4,080 |
| 2000-12-19 | 4,330 | 4,350 | 4,260 | 4,260 | 25,300 | 4,260 |
| 2000-12-18 | 4,390 | 4,400 | 4,350 | 4,380 | 25,400 | 4,380 |
| 2000-12-15 | 4,500 | 4,500 | 4,390 | 4,390 | 17,600 | 4,390 |
| 2000-12-14 | 4,600 | 4,600 | 4,500 | 4,530 | 45,700 | 4,530 |
| 2000-12-13 | 4,450 | 4,450 | 4,400 | 4,450 | 8,900 | 4,450 |
| 2000-12-12 | 4,500 | 4,500 | 4,410 | 4,450 | 15,200 | 4,450 |
| 2000-12-11 | 4,500 | 4,560 | 4,500 | 4,500 | 24,500 | 4,500 |
| 2000-12-08 | 4,200 | 4,440 | 4,150 | 4,440 | 51,600 | 4,440 |
| 2000-12-07 | 4,500 | 4,500 | 4,290 | 4,300 | 25,900 | 4,300 |
| 2000-12-06 | 4,500 | 4,670 | 4,470 | 4,570 | 70,100 | 4,570 |
| 2000-12-05 | 4,440 | 4,440 | 4,380 | 4,400 | 42,400 | 4,400 |
| 2000-12-04 | 4,360 | 4,410 | 4,360 | 4,400 | 20,700 | 4,400 |
| 2000-12-01 | 4,270 | 4,400 | 4,250 | 4,350 | 33,700 | 4,350 |
| 2000-11-30 | 4,300 | 4,300 | 4,200 | 4,220 | 54,200 | 4,220 |
| 2000-11-29 | 4,300 | 4,360 | 4,140 | 4,250 | 50,900 | 4,250 |
| 2000-11-28 | 4,340 | 4,450 | 4,300 | 4,450 | 54,700 | 4,450 |
| 2000-11-27 | 4,240 | 4,270 | 4,220 | 4,250 | 80,900 | 4,250 |
| 2000-11-24 | 4,300 | 4,450 | 4,250 | 4,310 | 32,900 | 4,310 |
| 2000-11-22 | 4,450 | 4,490 | 4,370 | 4,400 | 80,400 | 4,400 |
| 2000-11-21 | 4,720 | 4,720 | 4,430 | 4,500 | 56,100 | 4,500 |
| 2000-11-20 | 4,790 | 4,900 | 4,790 | 4,840 | 7,300 | 4,840 |
| 2000-11-17 | 4,840 | 4,840 | 4,750 | 4,840 | 22,200 | 4,840 |
| 2000-11-16 | 4,990 | 5,080 | 4,790 | 4,870 | 25,800 | 4,870 |
| 2000-11-15 | 5,080 | 5,120 | 4,980 | 4,980 | 60,100 | 4,980 |
| 2000-11-14 | 5,130 | 5,130 | 5,000 | 5,080 | 38,200 | 5,080 |
| 2000-11-13 | 5,000 | 5,180 | 4,850 | 5,150 | 26,000 | 5,150 |
| 2000-11-10 | 5,100 | 5,300 | 5,090 | 5,250 | 39,900 | 5,250 |
| 2000-11-09 | 5,100 | 5,180 | 5,100 | 5,140 | 20,100 | 5,140 |
| 2000-11-08 | 5,020 | 5,300 | 5,020 | 5,300 | 15,700 | 5,300 |
| 2000-11-07 | 5,150 | 5,250 | 5,000 | 5,100 | 33,500 | 5,100 |
| 2000-11-06 | 5,210 | 5,300 | 5,050 | 5,230 | 35,200 | 5,230 |
| 2000-11-02 | 4,850 | 4,970 | 4,780 | 4,960 | 21,100 | 4,960 |
| 2000-11-01 | 4,710 | 4,900 | 4,710 | 4,900 | 17,500 | 4,900 |
| 2000-10-31 | 4,530 | 4,610 | 4,500 | 4,610 | 35,200 | 4,610 |
| 2000-10-30 | 4,700 | 4,700 | 4,510 | 4,530 | 28,000 | 4,530 |
| 2000-10-27 | 4,810 | 4,810 | 4,660 | 4,700 | 31,900 | 4,700 |
| 2000-10-26 | 4,710 | 4,760 | 4,450 | 4,610 | 77,200 | 4,610 |
| 2000-10-25 | 5,040 | 5,060 | 4,700 | 4,870 | 106,500 | 4,870 |
| 2000-10-24 | 4,940 | 4,940 | 4,840 | 4,940 | 38,500 | 4,940 |
| 2000-10-23 | 4,650 | 4,650 | 4,400 | 4,440 | 72,000 | 4,440 |
| 2000-10-20 | 4,080 | 4,380 | 4,080 | 4,300 | 75,100 | 4,300 |
| 2000-10-19 | 3,970 | 4,010 | 3,820 | 3,880 | 60,400 | 3,880 |
| 2000-10-18 | 4,050 | 4,150 | 4,010 | 4,020 | 80,500 | 4,020 |
| 2000-10-17 | 4,570 | 4,570 | 4,300 | 4,300 | 52,200 | 4,300 |
| 2000-10-16 | 4,690 | 4,720 | 4,550 | 4,570 | 61,200 | 4,570 |
| 2000-10-13 | 4,460 | 4,600 | 4,450 | 4,600 | 81,500 | 4,600 |
| 2000-10-12 | 4,750 | 4,980 | 4,750 | 4,760 | 107,000 | 4,760 |
| 2000-10-11 | 4,950 | 5,000 | 4,840 | 4,900 | 69,000 | 4,900 |
| 2000-10-10 | 5,270 | 5,270 | 5,000 | 5,090 | 46,300 | 5,090 |
| 2000-10-06 | 5,100 | 5,290 | 5,100 | 5,210 | 28,800 | 5,210 |
| 2000-10-05 | 5,500 | 5,550 | 5,250 | 5,300 | 30,700 | 5,300 |
| 2000-10-04 | 5,220 | 5,480 | 5,200 | 5,400 | 71,100 | 5,400 |
| 2000-10-03 | 5,750 | 5,750 | 5,510 | 5,700 | 43,100 | 5,700 |
| 2000-10-02 | 5,850 | 5,850 | 5,610 | 5,750 | 50,400 | 5,750 |
| 2000-09-29 | 5,320 | 5,900 | 5,320 | 5,550 | 59,600 | 5,550 |
| 2000-09-28 | 5,400 | 5,400 | 5,120 | 5,120 | 73,800 | 5,120 |
| 2000-09-27 | 5,610 | 5,610 | 5,400 | 5,400 | 88,600 | 5,400 |
| 2000-09-26 | 5,850 | 5,850 | 5,600 | 5,610 | 22,300 | 5,610 |
| 2000-09-25 | 5,800 | 5,940 | 5,800 | 5,900 | 48,500 | 5,900 |
| 2000-09-22 | 5,900 | 5,900 | 5,650 | 5,700 | 37,600 | 5,700 |
| 2000-09-21 | 6,000 | 6,000 | 5,800 | 5,950 | 57,900 | 5,950 |
| 2000-09-20 | 6,060 | 6,200 | 6,060 | 6,070 | 64,100 | 6,070 |
| 2000-09-19 | 6,150 | 6,360 | 6,040 | 6,360 | 43,700 | 6,360 |
| 2000-09-18 | 5,980 | 6,160 | 5,560 | 6,160 | 60,700 | 6,160 |
| 2000-09-14 | 6,200 | 6,200 | 5,930 | 5,930 | 125,000 | 5,930 |
| 2000-09-13 | 6,150 | 6,250 | 6,120 | 6,140 | 155,700 | 6,140 |
| 2000-09-12 | 6,150 | 6,300 | 6,150 | 6,210 | 52,300 | 6,210 |
| 2000-09-11 | 6,600 | 6,600 | 6,250 | 6,310 | 41,600 | 6,310 |
| 2000-09-08 | 6,430 | 6,800 | 6,430 | 6,650 | 40,700 | 6,650 |
| 2000-09-07 | 6,380 | 6,430 | 6,370 | 6,400 | 30,400 | 6,400 |
| 2000-09-06 | 6,800 | 6,800 | 6,730 | 6,780 | 27,900 | 6,780 |
| 2000-09-05 | 6,900 | 7,000 | 6,760 | 6,820 | 35,900 | 6,820 |
| 2000-09-04 | 6,850 | 6,850 | 6,770 | 6,830 | 25,400 | 6,830 |
| 2000-09-01 | 6,740 | 6,800 | 6,600 | 6,750 | 77,400 | 6,750 |
| 2000-08-31 | 6,750 | 6,750 | 6,670 | 6,730 | 14,500 | 6,730 |
| 2000-08-30 | 6,780 | 6,790 | 6,700 | 6,750 | 60,600 | 6,750 |
| 2000-08-29 | 6,770 | 6,800 | 6,590 | 6,690 | 62,900 | 6,690 |
| 2000-08-28 | 6,750 | 6,770 | 6,590 | 6,700 | 90,100 | 6,700 |
| 2000-08-25 | 6,870 | 6,900 | 6,700 | 6,750 | 84,300 | 6,750 |
| 2000-08-24 | 6,800 | 6,910 | 6,750 | 6,770 | 33,700 | 6,770 |
| 2000-08-23 | 6,990 | 6,990 | 6,700 | 6,720 | 27,100 | 6,720 |
| 2000-08-22 | 6,880 | 7,080 | 6,780 | 7,080 | 170,300 | 7,080 |
| 2000-08-21 | 6,550 | 6,690 | 6,550 | 6,680 | 44,000 | 6,680 |
| 2000-08-18 | 6,330 | 6,490 | 6,330 | 6,490 | 21,900 | 6,490 |
| 2000-08-17 | 6,360 | 6,360 | 6,280 | 6,330 | 17,000 | 6,330 |
| 2000-08-16 | 6,380 | 6,380 | 6,330 | 6,360 | 11,300 | 6,360 |
| 2000-08-15 | 6,230 | 6,440 | 6,200 | 6,380 | 37,300 | 6,380 |
| 2000-08-14 | 6,000 | 6,100 | 6,000 | 6,100 | 46,900 | 6,100 |
| 2000-08-11 | 6,000 | 6,010 | 5,980 | 5,990 | 89,700 | 5,990 |
| 2000-08-10 | 5,970 | 6,020 | 5,940 | 6,000 | 52,000 | 6,000 |
| 2000-08-09 | 5,900 | 5,940 | 5,830 | 5,870 | 54,100 | 5,870 |
| 2000-08-08 | 5,920 | 6,000 | 5,800 | 5,850 | 35,800 | 5,850 |
| 2000-08-07 | 5,760 | 5,930 | 5,730 | 5,820 | 70,900 | 5,820 |
| 2000-08-04 | 5,830 | 5,830 | 5,730 | 5,750 | 34,700 | 5,750 |
| 2000-08-03 | 5,700 | 5,800 | 5,700 | 5,730 | 95,800 | 5,730 |
| 2000-08-02 | 5,780 | 5,780 | 5,510 | 5,610 | 87,300 | 5,610 |
| 2000-08-01 | 5,740 | 5,790 | 5,700 | 5,780 | 49,300 | 5,780 |
| 2000-07-31 | 5,400 | 5,800 | 5,200 | 5,740 | 47,300 | 5,740 |
| 2000-07-28 | 5,710 | 5,710 | 5,400 | 5,500 | 19,700 | 5,500 |
| 2000-07-27 | 5,870 | 5,940 | 5,810 | 5,810 | 20,000 | 5,810 |
| 2000-07-26 | 6,090 | 6,100 | 5,980 | 6,050 | 55,900 | 6,050 |
| 2000-07-25 | 6,010 | 6,300 | 6,010 | 6,290 | 12,300 | 6,290 |
| 2000-07-24 | 6,500 | 6,500 | 6,310 | 6,310 | 22,200 | 6,310 |
| 2000-07-21 | 6,500 | 6,500 | 6,400 | 6,430 | 12,400 | 6,430 |
| 2000-07-19 | 6,300 | 6,400 | 6,200 | 6,400 | 35,200 | 6,400 |
| 2000-07-18 | 6,500 | 6,500 | 6,280 | 6,500 | 46,700 | 6,500 |
| 2000-07-17 | 6,700 | 6,700 | 6,500 | 6,500 | 38,200 | 6,500 |
| 2000-07-14 | 6,800 | 6,800 | 6,550 | 6,700 | 47,100 | 6,700 |
| 2000-07-13 | 6,830 | 6,840 | 6,700 | 6,700 | 39,200 | 6,700 |
| 2000-07-12 | 6,800 | 6,900 | 6,760 | 6,780 | 36,800 | 6,780 |
| 2000-07-11 | 6,850 | 6,900 | 6,720 | 6,770 | 37,200 | 6,770 |
| 2000-07-10 | 6,780 | 6,780 | 6,720 | 6,740 | 13,000 | 6,740 |
| 2000-07-07 | 6,750 | 6,800 | 6,720 | 6,730 | 13,400 | 6,730 |
| 2000-07-06 | 6,800 | 6,960 | 6,700 | 6,750 | 37,200 | 6,750 |
| 2000-07-05 | 6,780 | 6,800 | 6,700 | 6,790 | 23,600 | 6,790 |
| 2000-07-04 | 6,750 | 6,780 | 6,700 | 6,780 | 47,400 | 6,780 |
| 2000-07-03 | 6,700 | 6,780 | 6,650 | 6,750 | 71,200 | 6,750 |
| 2000-06-30 | 6,670 | 6,670 | 6,540 | 6,600 | 22,100 | 6,600 |
| 2000-06-29 | 6,370 | 6,570 | 6,370 | 6,570 | 31,700 | 6,570 |
| 2000-06-28 | 6,690 | 6,690 | 6,460 | 6,470 | 42,500 | 6,470 |
| 2000-06-27 | 6,540 | 6,640 | 6,530 | 6,640 | 34,200 | 6,640 |
| 2000-06-26 | 6,530 | 6,600 | 6,450 | 6,480 | 32,000 | 6,480 |
| 2000-06-23 | 6,430 | 6,520 | 6,410 | 6,520 | 48,100 | 6,520 |
| 2000-06-22 | 6,490 | 6,750 | 6,490 | 6,550 | 73,800 | 6,550 |
| 2000-06-21 | 6,450 | 6,600 | 6,370 | 6,540 | 65,100 | 6,540 |
| 2000-06-20 | 6,500 | 6,500 | 6,400 | 6,490 | 37,900 | 6,490 |
| 2000-06-19 | 6,240 | 6,500 | 6,240 | 6,500 | 115,600 | 6,500 |
| 2000-06-16 | 6,100 | 6,320 | 5,850 | 6,290 | 135,700 | 6,290 |
| 2000-06-15 | 6,090 | 6,200 | 6,080 | 6,190 | 43,900 | 6,190 |
| 2000-06-14 | 6,200 | 6,200 | 5,980 | 6,100 | 33,100 | 6,100 |
| 2000-06-13 | 6,140 | 6,200 | 6,100 | 6,190 | 144,300 | 6,190 |
| 2000-06-12 | 6,100 | 6,150 | 6,060 | 6,100 | 80,800 | 6,100 |
| 2000-06-09 | 6,170 | 6,170 | 5,800 | 6,100 | 79,100 | 6,100 |
| 2000-06-08 | 6,120 | 6,170 | 6,080 | 6,170 | 114,200 | 6,170 |
| 2000-06-07 | 6,000 | 6,100 | 5,900 | 6,070 | 103,000 | 6,070 |
| 2000-06-06 | 5,880 | 6,090 | 5,870 | 6,020 | 186,800 | 6,020 |
| 2000-06-05 | 5,760 | 5,900 | 5,700 | 5,880 | 103,000 | 5,880 |
| 2000-06-02 | 5,570 | 5,650 | 5,510 | 5,560 | 38,700 | 5,560 |
| 2000-06-01 | 5,570 | 5,580 | 5,380 | 5,500 | 39,300 | 5,500 |
| 2000-05-31 | 5,590 | 5,600 | 5,500 | 5,550 | 40,000 | 5,550 |
| 2000-05-30 | 5,300 | 5,500 | 5,300 | 5,450 | 30,300 | 5,450 |
| 2000-05-29 | 5,200 | 5,290 | 5,110 | 5,290 | 60,100 | 5,290 |
| 2000-05-26 | 5,200 | 5,290 | 5,100 | 5,100 | 43,400 | 5,100 |
| 2000-05-25 | 5,110 | 5,200 | 5,050 | 5,150 | 94,400 | 5,150 |
| 2000-05-24 | 5,100 | 5,100 | 4,970 | 5,060 | 53,100 | 5,060 |
| 2000-05-23 | 5,100 | 5,100 | 4,950 | 5,000 | 56,300 | 5,000 |
| 2000-05-22 | 5,100 | 5,100 | 4,960 | 5,000 | 57,400 | 5,000 |
| 2000-05-19 | 5,040 | 5,100 | 5,000 | 5,100 | 25,800 | 5,100 |
| 2000-05-18 | 5,310 | 5,350 | 5,190 | 5,230 | 40,900 | 5,230 |
| 2000-05-17 | 5,400 | 5,440 | 5,300 | 5,400 | 43,900 | 5,400 |
| 2000-05-16 | 5,620 | 5,620 | 5,370 | 5,440 | 44,200 | 5,440 |
| 2000-05-15 | 5,600 | 5,640 | 5,350 | 5,640 | 65,100 | 5,640 |
| 2000-05-12 | 5,650 | 5,720 | 5,550 | 5,650 | 27,000 | 5,650 |
| 2000-05-11 | 5,300 | 5,450 | 5,300 | 5,350 | 32,100 | 5,350 |
| 2000-05-10 | 5,740 | 5,740 | 5,580 | 5,700 | 38,300 | 5,700 |
| 2000-05-09 | 5,800 | 5,800 | 5,690 | 5,790 | 41,400 | 5,790 |
| 2000-05-08 | 5,700 | 5,900 | 5,700 | 5,800 | 60,700 | 5,800 |
| 2000-05-02 | 5,500 | 5,670 | 5,500 | 5,640 | 16,700 | 5,640 |
| 2000-05-01 | 5,400 | 5,700 | 5,260 | 5,700 | 13,400 | 5,700 |
| 2000-04-28 | 5,260 | 5,780 | 5,250 | 5,460 | 34,700 | 5,460 |
| 2000-04-27 | 5,600 | 5,600 | 5,310 | 5,360 | 34,300 | 5,360 |
| 2000-04-26 | 5,750 | 5,760 | 5,700 | 5,720 | 32,600 | 5,720 |
| 2000-04-25 | 5,700 | 5,760 | 5,600 | 5,760 | 46,500 | 5,760 |
| 2000-04-24 | 5,790 | 5,790 | 5,510 | 5,600 | 26,900 | 5,600 |
| 2000-04-21 | 5,660 | 5,660 | 5,500 | 5,600 | 15,500 | 5,600 |
| 2000-04-20 | 5,300 | 5,700 | 5,300 | 5,690 | 55,100 | 5,690 |
| 2000-04-19 | 5,210 | 5,460 | 5,010 | 5,300 | 21,500 | 5,300 |
| 2000-04-18 | 5,390 | 5,390 | 5,120 | 5,200 | 54,000 | 5,200 |
| 2000-04-17 | 4,890 | 4,910 | 4,700 | 4,890 | 86,200 | 4,890 |
| 2000-04-14 | 5,390 | 5,400 | 5,310 | 5,370 | 42,500 | 5,370 |
| 2000-04-13 | 5,160 | 5,330 | 5,100 | 5,220 | 148,700 | 5,220 |
| 2000-04-12 | 5,390 | 5,390 | 5,020 | 5,200 | 104,800 | 5,200 |
| 2000-04-11 | 5,660 | 5,660 | 5,370 | 5,390 | 78,400 | 5,390 |
| 2000-04-10 | 5,800 | 5,830 | 5,630 | 5,700 | 94,900 | 5,700 |
| 2000-04-07 | 5,680 | 5,850 | 5,640 | 5,770 | 79,400 | 5,770 |
| 2000-04-06 | 5,410 | 5,770 | 5,410 | 5,680 | 64,400 | 5,680 |
| 2000-04-05 | 5,710 | 5,750 | 5,510 | 5,510 | 55,600 | 5,510 |
| 2000-04-04 | 5,800 | 5,900 | 5,620 | 5,800 | 47,400 | 5,800 |
| 2000-04-03 | 5,990 | 6,100 | 5,800 | 5,900 | 119,500 | 5,900 |
| 2000-03-31 | 6,180 | 6,300 | 5,930 | 6,200 | 80,300 | 6,200 |
| 2000-03-30 | 5,720 | 6,280 | 5,720 | 6,280 | 85,200 | 6,280 |
| 2000-03-29 | 5,860 | 6,170 | 5,850 | 5,920 | 29,800 | 5,920 |
| 2000-03-28 | 6,000 | 6,000 | 5,860 | 5,860 | 19,100 | 5,860 |
| 2000-03-27 | 5,500 | 6,300 | 5,500 | 6,170 | 63,100 | 6,170 |
| 2000-03-24 | 6,300 | 6,300 | 5,500 | 5,600 | 57,500 | 5,600 |
| 2000-03-23 | 6,000 | 6,360 | 5,910 | 6,160 | 150,200 | 6,160 |
| 2000-03-22 | 5,710 | 6,140 | 5,700 | 6,030 | 234,400 | 6,030 |
| 2000-03-21 | 5,500 | 5,800 | 5,490 | 5,790 | 43,400 | 5,790 |
| 2000-03-17 | 5,740 | 5,800 | 5,350 | 5,700 | 101,800 | 5,700 |
| 2000-03-16 | 4,840 | 5,340 | 4,840 | 5,340 | 99,000 | 5,340 |
| 2000-03-15 | 4,740 | 4,850 | 4,700 | 4,840 | 130,900 | 4,840 |
| 2000-03-14 | 4,550 | 4,910 | 4,550 | 4,790 | 47,300 | 4,790 |
| 2000-03-13 | 5,400 | 5,480 | 4,650 | 4,650 | 86,300 | 4,650 |
| 2000-03-10 | 5,700 | 5,950 | 5,400 | 5,400 | 237,000 | 5,400 |
| 2000-03-09 | 5,180 | 5,810 | 5,180 | 5,400 | 269,500 | 5,400 |
| 2000-03-08 | 5,000 | 5,500 | 4,900 | 5,160 | 124,600 | 5,160 |
| 2000-03-07 | 5,180 | 5,220 | 5,020 | 5,100 | 83,700 | 5,100 |
| 2000-03-06 | 5,400 | 5,420 | 5,140 | 5,280 | 85,800 | 5,280 |
| 2000-03-03 | 5,250 | 5,400 | 5,100 | 5,380 | 104,100 | 5,380 |
| 2000-03-02 | 5,450 | 5,500 | 5,350 | 5,450 | 123,000 | 5,450 |
| 2000-03-01 | 5,650 | 5,660 | 5,510 | 5,650 | 325,200 | 5,650 |
| 2000-02-29 | 5,440 | 5,650 | 5,250 | 5,650 | 428,300 | 5,650 |
| 2000-02-28 | 4,940 | 5,340 | 4,900 | 5,340 | 426,000 | 5,340 |
| 2000-02-25 | 4,840 | 5,050 | 4,800 | 4,940 | 315,600 | 4,940 |
| 2000-02-24 | 4,350 | 4,840 | 4,340 | 4,840 | 374,700 | 4,840 |
| 2000-02-23 | 4,150 | 4,360 | 4,010 | 4,340 | 50,500 | 4,340 |
| 2000-02-22 | 4,400 | 4,500 | 4,100 | 4,200 | 125,800 | 4,200 |
| 2000-02-21 | 4,450 | 4,510 | 4,300 | 4,450 | 142,200 | 4,450 |
| 2000-02-18 | 4,070 | 4,580 | 4,010 | 4,480 | 372,100 | 4,480 |
| 2000-02-17 | 3,870 | 4,090 | 3,870 | 4,080 | 81,300 | 4,080 |
| 2000-02-16 | 3,930 | 3,950 | 3,830 | 3,850 | 53,700 | 3,850 |
| 2000-02-15 | 3,950 | 4,000 | 3,830 | 3,830 | 85,400 | 3,830 |
| 2000-02-14 | 4,000 | 4,010 | 3,870 | 3,950 | 65,900 | 3,950 |
| 2000-02-10 | 4,100 | 4,130 | 4,020 | 4,020 | 162,600 | 4,020 |
| 2000-02-09 | 4,030 | 4,060 | 3,990 | 4,060 | 160,300 | 4,060 |
| 2000-02-08 | 3,940 | 4,000 | 3,900 | 3,950 | 77,400 | 3,950 |
| 2000-02-07 | 3,960 | 3,980 | 3,870 | 3,870 | 63,200 | 3,870 |
| 2000-02-04 | 3,990 | 4,010 | 3,880 | 3,940 | 279,300 | 3,940 |
| 2000-02-03 | 3,930 | 3,930 | 3,860 | 3,930 | 97,200 | 3,930 |
| 2000-02-02 | 4,000 | 4,000 | 3,880 | 3,900 | 101,100 | 3,900 |
| 2000-02-01 | 4,030 | 4,150 | 3,910 | 4,010 | 95,200 | 4,010 |
| 2000-01-31 | 3,700 | 4,050 | 3,640 | 4,030 | 125,400 | 4,030 |
| 2000-01-28 | 3,700 | 3,880 | 3,660 | 3,690 | 95,900 | 3,690 |
| 2000-01-27 | 3,670 | 3,710 | 3,580 | 3,660 | 75,500 | 3,660 |
| 2000-01-26 | 3,700 | 3,740 | 3,650 | 3,670 | 23,800 | 3,670 |
| 2000-01-25 | 3,730 | 3,730 | 3,570 | 3,670 | 61,900 | 3,670 |
| 2000-01-24 | 3,940 | 3,940 | 3,720 | 3,730 | 21,700 | 3,730 |
| 2000-01-21 | 3,850 | 3,850 | 3,700 | 3,790 | 13,800 | 3,790 |
| 2000-01-20 | 3,860 | 3,990 | 3,860 | 3,870 | 6,500 | 3,870 |
| 2000-01-19 | 3,900 | 4,000 | 3,850 | 3,960 | 65,300 | 3,960 |
| 2000-01-18 | 3,950 | 3,960 | 3,800 | 3,900 | 39,100 | 3,900 |
| 2000-01-17 | 3,900 | 3,950 | 3,830 | 3,900 | 39,700 | 3,900 |
| 2000-01-14 | 4,080 | 4,080 | 4,000 | 4,000 | 20,900 | 4,000 |
| 2000-01-13 | 4,120 | 4,200 | 3,980 | 4,090 | 82,600 | 4,090 |
| 2000-01-12 | 3,980 | 4,080 | 3,910 | 4,070 | 66,100 | 4,070 |
| 2000-01-11 | 3,860 | 4,000 | 3,820 | 3,990 | 79,100 | 3,990 |
| 2000-01-07 | 3,820 | 3,850 | 3,710 | 3,710 | 25,800 | 3,710 |
| 2000-01-06 | 3,840 | 3,840 | 3,750 | 3,770 | 16,200 | 3,770 |
| 2000-01-05 | 3,800 | 3,820 | 3,710 | 3,790 | 16,500 | 3,790 |
| 2000-01-04 | 3,800 | 3,950 | 3,800 | 3,950 | 6,100 | 3,950 |
分割・併合履歴 ： [1990-09-25]1株→1.1株 [1984-12-26]1株→1.3株 [1983-02-16]1株→1.15株
