6964 (株)サンコー 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 | 925 | 925 | 902 | 902 | 4,000 | 902 |
| 2000-12-28 | 900 | 900 | 895 | 895 | 10,000 | 895 |
| 2000-12-27 | 936 | 936 | 880 | 881 | 17,000 | 881 |
| 2000-12-26 | 960 | 961 | 935 | 935 | 17,000 | 935 |
| 2000-12-25 | 962 | 993 | 962 | 966 | 11,000 | 966 |
| 2000-12-22 | 970 | 970 | 960 | 970 | 35,000 | 970 |
| 2000-12-21 | 1,050 | 1,050 | 970 | 970 | 12,000 | 970 |
| 2000-12-20 | 1,110 | 1,110 | 1,099 | 1,099 | 6,000 | 1,099 |
| 2000-12-19 | 1,215 | 1,215 | 1,110 | 1,110 | 9,000 | 1,110 |
| 2000-12-18 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 1,210 |
| 2000-12-15 | 1,245 | 1,245 | 1,245 | 1,245 | 3,000 | 1,245 |
| 2000-12-14 | 1,245 | 1,245 | 1,245 | 1,245 | 1,000 | 1,245 |
| 2000-12-13 | 1,250 | 1,269 | 1,250 | 1,269 | 2,000 | 1,269 |
| 2000-12-12 | 1,240 | 1,250 | 1,240 | 1,250 | 6,000 | 1,250 |
| 2000-12-11 | 1,209 | 1,240 | 1,209 | 1,240 | 9,000 | 1,240 |
| 2000-12-08 | 1,210 | 1,210 | 1,200 | 1,210 | 5,000 | 1,210 |
| 2000-12-07 | 1,229 | 1,229 | 1,205 | 1,220 | 3,000 | 1,220 |
| 2000-12-06 | 1,250 | 1,250 | 1,230 | 1,230 | 3,000 | 1,230 |
| 2000-12-05 | 1,275 | 1,280 | 1,275 | 1,280 | 3,000 | 1,280 |
| 2000-12-04 | 1,220 | 1,280 | 1,220 | 1,280 | 2,000 | 1,280 |
| 2000-12-01 | 1,201 | 1,201 | 1,200 | 1,201 | 3,000 | 1,201 |
| 2000-11-30 | 1,220 | 1,220 | 1,200 | 1,200 | 6,000 | 1,200 |
| 2000-11-28 | 1,230 | 1,250 | 1,230 | 1,250 | 2,000 | 1,250 |
| 2000-11-27 | 1,220 | 1,230 | 1,220 | 1,230 | 4,000 | 1,230 |
| 2000-11-24 | 1,250 | 1,250 | 1,200 | 1,220 | 8,000 | 1,220 |
| 2000-11-22 | 1,300 | 1,300 | 1,250 | 1,250 | 4,000 | 1,250 |
| 2000-11-21 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,320 |
| 2000-11-20 | 1,350 | 1,350 | 1,320 | 1,320 | 4,000 | 1,320 |
| 2000-11-17 | 1,350 | 1,350 | 1,330 | 1,330 | 5,000 | 1,330 |
| 2000-11-16 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 1,430 |
| 2000-11-15 | 1,360 | 1,380 | 1,350 | 1,380 | 9,000 | 1,380 |
| 2000-11-14 | 1,330 | 1,331 | 1,330 | 1,330 | 8,000 | 1,330 |
| 2000-11-13 | 1,360 | 1,360 | 1,330 | 1,330 | 19,000 | 1,330 |
| 2000-11-10 | 1,470 | 1,540 | 1,470 | 1,540 | 7,000 | 1,540 |
| 2000-11-09 | 1,490 | 1,490 | 1,470 | 1,481 | 5,000 | 1,481 |
| 2000-11-08 | 1,487 | 1,490 | 1,480 | 1,490 | 10,000 | 1,490 |
| 2000-11-07 | 1,550 | 1,570 | 1,490 | 1,490 | 10,000 | 1,490 |
| 2000-11-06 | 1,560 | 1,560 | 1,550 | 1,550 | 4,000 | 1,550 |
| 2000-11-02 | 1,470 | 1,580 | 1,470 | 1,560 | 5,000 | 1,560 |
| 2000-11-01 | 1,501 | 1,530 | 1,500 | 1,500 | 13,000 | 1,500 |
| 2000-10-31 | 1,509 | 1,510 | 1,470 | 1,490 | 20,000 | 1,490 |
| 2000-10-30 | 1,511 | 1,580 | 1,510 | 1,550 | 8,000 | 1,550 |
| 2000-10-27 | 1,610 | 1,610 | 1,500 | 1,500 | 10,000 | 1,500 |
| 2000-10-26 | 1,630 | 1,630 | 1,501 | 1,550 | 11,000 | 1,550 |
| 2000-10-25 | 1,620 | 1,630 | 1,620 | 1,630 | 3,000 | 1,630 |
| 2000-10-24 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 1,630 |
| 2000-10-23 | 1,655 | 1,655 | 1,625 | 1,625 | 2,000 | 1,625 |
| 2000-10-20 | 1,611 | 1,611 | 1,611 | 1,611 | 1,000 | 1,611 |
| 2000-10-19 | 1,670 | 1,670 | 1,610 | 1,610 | 8,000 | 1,610 |
| 2000-10-18 | 1,652 | 1,654 | 1,652 | 1,653 | 5,000 | 1,653 |
| 2000-10-17 | 1,719 | 1,719 | 1,652 | 1,652 | 4,000 | 1,652 |
| 2000-10-16 | 1,850 | 1,850 | 1,720 | 1,720 | 4,000 | 1,720 |
| 2000-10-13 | 1,701 | 1,701 | 1,692 | 1,700 | 8,000 | 1,700 |
| 2000-10-12 | 1,692 | 1,750 | 1,692 | 1,701 | 7,000 | 1,701 |
| 2000-10-11 | 1,820 | 1,820 | 1,751 | 1,751 | 12,000 | 1,751 |
| 2000-10-10 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 | 1,850 |
| 2000-10-06 | 1,860 | 1,930 | 1,860 | 1,930 | 11,000 | 1,930 |
| 2000-10-05 | 1,860 | 1,860 | 1,830 | 1,830 | 4,000 | 1,830 |
| 2000-10-04 | 1,850 | 1,865 | 1,801 | 1,865 | 15,000 | 1,865 |
| 2000-10-03 | 1,851 | 1,853 | 1,851 | 1,852 | 5,000 | 1,852 |
| 2000-10-02 | 1,870 | 1,900 | 1,870 | 1,900 | 9,000 | 1,900 |
| 2000-09-29 | 1,870 | 1,900 | 1,870 | 1,900 | 12,000 | 1,900 |
| 2000-09-28 | 1,870 | 1,870 | 1,860 | 1,860 | 5,000 | 1,860 |
| 2000-09-27 | 1,950 | 1,950 | 1,900 | 1,900 | 6,000 | 1,900 |
| 2000-09-26 | 1,951 | 1,981 | 1,951 | 1,981 | 5,000 | 1,981 |
| 2000-09-25 | 1,951 | 1,951 | 1,951 | 1,951 | 2,000 | 1,951 |
| 2000-09-22 | 1,966 | 1,966 | 1,930 | 1,930 | 9,000 | 1,930 |
| 2000-09-21 | 1,999 | 2,000 | 1,999 | 1,999 | 3,000 | 1,999 |
| 2000-09-20 | 2,000 | 2,040 | 2,000 | 2,000 | 7,000 | 2,000 |
| 2000-09-19 | 1,999 | 1,999 | 1,999 | 1,999 | 3,000 | 1,999 |
| 2000-09-18 | 2,005 | 2,005 | 1,999 | 2,000 | 4,000 | 2,000 |
| 2000-09-14 | 1,999 | 2,000 | 1,999 | 1,999 | 6,000 | 1,999 |
| 2000-09-13 | 2,000 | 2,000 | 2,000 | 2,000 | 5,000 | 2,000 |
| 2000-09-12 | 2,030 | 2,030 | 2,000 | 2,005 | 7,000 | 2,005 |
| 2000-09-11 | 2,030 | 2,030 | 2,030 | 2,030 | 1,000 | 2,030 |
| 2000-09-08 | 2,050 | 2,055 | 2,050 | 2,050 | 10,000 | 2,050 |
| 2000-09-07 | 2,050 | 2,090 | 2,050 | 2,090 | 8,000 | 2,090 |
| 2000-09-06 | 2,070 | 2,120 | 2,050 | 2,050 | 9,000 | 2,050 |
| 2000-09-05 | 2,060 | 2,140 | 2,050 | 2,140 | 5,000 | 2,140 |
| 2000-09-04 | 2,180 | 2,180 | 2,140 | 2,140 | 2,000 | 2,140 |
| 2000-09-01 | 2,160 | 2,200 | 2,100 | 2,180 | 27,000 | 2,180 |
| 2000-08-31 | 2,160 | 2,200 | 2,150 | 2,180 | 17,000 | 2,180 |
| 2000-08-30 | 2,110 | 2,130 | 2,100 | 2,130 | 18,000 | 2,130 |
| 2000-08-29 | 2,200 | 2,200 | 2,100 | 2,130 | 15,000 | 2,130 |
| 2000-08-28 | 2,100 | 2,160 | 2,100 | 2,160 | 20,000 | 2,160 |
| 2000-08-25 | 2,030 | 2,100 | 2,020 | 2,100 | 12,000 | 2,100 |
| 2000-08-24 | 2,030 | 2,060 | 2,010 | 2,030 | 20,000 | 2,030 |
| 2000-08-23 | 2,005 | 2,020 | 2,000 | 2,020 | 15,000 | 2,020 |
| 2000-08-22 | 2,020 | 2,040 | 2,000 | 2,000 | 12,000 | 2,000 |
| 2000-08-21 | 2,050 | 2,060 | 2,050 | 2,050 | 4,000 | 2,050 |
| 2000-08-18 | 1,982 | 2,060 | 1,982 | 2,060 | 7,000 | 2,060 |
| 2000-08-17 | 2,040 | 2,040 | 1,980 | 2,000 | 5,000 | 2,000 |
| 2000-08-16 | 2,000 | 2,085 | 2,000 | 2,085 | 13,000 | 2,085 |
| 2000-08-15 | 2,000 | 2,000 | 1,980 | 1,990 | 6,000 | 1,990 |
| 2000-08-14 | 2,000 | 2,000 | 1,980 | 1,980 | 6,000 | 1,980 |
| 2000-08-11 | 2,000 | 2,000 | 1,962 | 1,964 | 10,000 | 1,964 |
| 2000-08-10 | 2,000 | 2,000 | 1,971 | 2,000 | 9,000 | 2,000 |
| 2000-08-09 | 2,000 | 2,000 | 1,950 | 1,970 | 18,000 | 1,970 |
| 2000-08-08 | 2,000 | 2,030 | 2,000 | 2,030 | 4,000 | 2,030 |
| 2000-08-07 | 1,951 | 1,980 | 1,950 | 1,980 | 15,000 | 1,980 |
| 2000-08-04 | 2,000 | 2,000 | 1,970 | 1,970 | 13,000 | 1,970 |
| 2000-08-03 | 2,000 | 2,030 | 1,999 | 2,030 | 7,000 | 2,030 |
| 2000-08-02 | 2,035 | 2,035 | 2,000 | 2,000 | 7,000 | 2,000 |
| 2000-08-01 | 2,005 | 2,030 | 2,000 | 2,030 | 12,000 | 2,030 |
| 2000-07-31 | 2,005 | 2,005 | 1,969 | 1,971 | 18,000 | 1,971 |
| 2000-07-28 | 2,090 | 2,090 | 2,010 | 2,010 | 12,000 | 2,010 |
| 2000-07-27 | 2,120 | 2,120 | 2,100 | 2,110 | 5,000 | 2,110 |
| 2000-07-26 | 2,150 | 2,190 | 2,100 | 2,100 | 12,000 | 2,100 |
| 2000-07-25 | 2,120 | 2,120 | 2,110 | 2,110 | 4,000 | 2,110 |
| 2000-07-24 | 2,280 | 2,280 | 2,200 | 2,200 | 7,000 | 2,200 |
| 2000-07-21 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 2,200 |
| 2000-07-19 | 2,230 | 2,230 | 2,205 | 2,205 | 9,000 | 2,205 |
| 2000-07-18 | 2,320 | 2,320 | 2,230 | 2,230 | 10,000 | 2,230 |
| 2000-07-17 | 2,400 | 2,420 | 2,350 | 2,350 | 27,000 | 2,350 |
| 2000-07-14 | 2,350 | 2,400 | 2,350 | 2,390 | 11,000 | 2,390 |
| 2000-07-13 | 2,400 | 2,400 | 2,360 | 2,390 | 14,000 | 2,390 |
| 2000-07-12 | 2,340 | 2,410 | 2,310 | 2,400 | 31,000 | 2,400 |
| 2000-07-11 | 2,350 | 2,350 | 2,280 | 2,340 | 11,000 | 2,340 |
| 2000-07-10 | 2,275 | 2,390 | 2,275 | 2,310 | 11,000 | 2,310 |
| 2000-07-07 | 2,330 | 2,330 | 2,260 | 2,260 | 19,000 | 2,260 |
| 2000-07-06 | 2,360 | 2,380 | 2,300 | 2,350 | 10,000 | 2,350 |
| 2000-07-05 | 2,400 | 2,445 | 2,345 | 2,410 | 48,000 | 2,410 |
| 2000-07-04 | 2,250 | 2,400 | 2,250 | 2,400 | 50,000 | 2,400 |
| 2000-07-03 | 2,250 | 2,250 | 2,230 | 2,240 | 22,000 | 2,240 |
| 2000-06-30 | 2,220 | 2,260 | 2,180 | 2,250 | 14,000 | 2,250 |
| 2000-06-29 | 2,280 | 2,290 | 2,200 | 2,210 | 18,000 | 2,210 |
| 2000-06-28 | 2,230 | 2,260 | 2,230 | 2,250 | 22,000 | 2,250 |
| 2000-06-27 | 2,300 | 2,310 | 2,250 | 2,310 | 46,000 | 2,310 |
| 2000-06-26 | 2,010 | 2,300 | 1,970 | 2,300 | 32,000 | 2,300 |
| 2000-06-23 | 2,100 | 2,100 | 2,005 | 2,050 | 9,000 | 2,050 |
| 2000-06-22 | 2,090 | 2,100 | 2,090 | 2,100 | 15,000 | 2,100 |
| 2000-06-21 | 2,090 | 2,090 | 2,050 | 2,070 | 9,000 | 2,070 |
| 2000-06-20 | 2,020 | 2,050 | 2,000 | 2,050 | 11,000 | 2,050 |
| 2000-06-19 | 2,100 | 2,100 | 2,000 | 2,100 | 7,000 | 2,100 |
| 2000-06-16 | 2,025 | 2,025 | 1,960 | 1,960 | 22,000 | 1,960 |
| 2000-06-15 | 2,050 | 2,090 | 2,025 | 2,025 | 13,000 | 2,025 |
| 2000-06-14 | 2,060 | 2,100 | 2,055 | 2,055 | 9,000 | 2,055 |
| 2000-06-13 | 2,060 | 2,065 | 2,055 | 2,060 | 7,000 | 2,060 |
| 2000-06-12 | 2,055 | 2,065 | 2,055 | 2,065 | 3,000 | 2,065 |
| 2000-06-09 | 2,080 | 2,080 | 2,050 | 2,050 | 14,000 | 2,050 |
| 2000-06-08 | 2,075 | 2,080 | 2,075 | 2,080 | 4,000 | 2,080 |
| 2000-06-07 | 2,075 | 2,075 | 2,070 | 2,075 | 10,000 | 2,075 |
| 2000-06-06 | 2,100 | 2,100 | 2,070 | 2,070 | 12,000 | 2,070 |
| 2000-06-05 | 2,100 | 2,130 | 2,100 | 2,130 | 4,000 | 2,130 |
| 2000-06-02 | 2,140 | 2,140 | 2,050 | 2,050 | 32,000 | 2,050 |
| 2000-06-01 | 2,075 | 2,075 | 2,050 | 2,060 | 13,000 | 2,060 |
| 2000-05-31 | 2,105 | 2,130 | 2,080 | 2,110 | 16,000 | 2,110 |
| 2000-05-30 | 2,100 | 2,100 | 2,075 | 2,080 | 10,000 | 2,080 |
| 2000-05-29 | 2,100 | 2,170 | 2,070 | 2,070 | 10,000 | 2,070 |
| 2000-05-26 | 2,150 | 2,150 | 2,070 | 2,100 | 5,000 | 2,100 |
| 2000-05-25 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 2,200 |
| 2000-05-24 | 2,030 | 2,100 | 2,025 | 2,080 | 17,000 | 2,080 |
| 2000-05-23 | 2,095 | 2,095 | 2,015 | 2,030 | 8,000 | 2,030 |
| 2000-05-22 | 2,200 | 2,200 | 2,010 | 2,100 | 12,000 | 2,100 |
| 2000-05-19 | 2,250 | 2,290 | 2,200 | 2,200 | 15,000 | 2,200 |
| 2000-05-18 | 2,310 | 2,310 | 2,260 | 2,260 | 11,000 | 2,260 |
| 2000-05-17 | 2,460 | 2,460 | 2,320 | 2,400 | 12,000 | 2,400 |
| 2000-05-16 | 2,480 | 2,520 | 2,400 | 2,420 | 56,000 | 2,420 |
| 2000-05-15 | 2,590 | 2,640 | 2,540 | 2,600 | 85,000 | 2,600 |
| 2000-05-12 | 2,405 | 2,590 | 2,400 | 2,510 | 68,000 | 2,510 |
| 2000-05-11 | 2,330 | 2,390 | 2,300 | 2,350 | 16,000 | 2,350 |
| 2000-05-10 | 2,410 | 2,410 | 2,290 | 2,315 | 14,000 | 2,315 |
| 2000-05-09 | 2,495 | 2,500 | 2,415 | 2,415 | 13,000 | 2,415 |
| 2000-05-08 | 2,600 | 2,600 | 2,495 | 2,510 | 25,000 | 2,510 |
| 2000-05-02 | 2,635 | 2,635 | 2,560 | 2,560 | 124,000 | 2,560 |
| 2000-05-01 | 2,520 | 2,640 | 2,500 | 2,555 | 296,000 | 2,555 |
| 2000-04-28 | 2,350 | 2,530 | 2,300 | 2,450 | 334,000 | 2,450 |
| 2000-04-27 | 2,200 | 2,350 | 2,200 | 2,350 | 79,000 | 2,350 |
| 2000-04-26 | 2,005 | 2,200 | 2,005 | 2,200 | 62,000 | 2,200 |
| 2000-04-25 | 1,990 | 2,010 | 1,941 | 1,999 | 26,000 | 1,999 |
| 2000-04-24 | 1,930 | 1,995 | 1,930 | 1,990 | 19,000 | 1,990 |
| 2000-04-21 | 2,000 | 2,000 | 1,930 | 1,930 | 13,000 | 1,930 |
| 2000-04-20 | 1,901 | 2,000 | 1,900 | 2,000 | 16,000 | 2,000 |
| 2000-04-19 | 1,911 | 1,911 | 1,900 | 1,900 | 4,000 | 1,900 |
| 2000-04-18 | 1,951 | 1,960 | 1,850 | 1,850 | 29,000 | 1,850 |
| 2000-04-17 | 2,030 | 2,030 | 1,900 | 1,930 | 99,000 | 1,930 |
| 2000-04-14 | 2,100 | 2,190 | 2,040 | 2,190 | 34,000 | 2,190 |
| 2000-04-13 | 2,125 | 2,200 | 2,055 | 2,200 | 24,000 | 2,200 |
| 2000-04-12 | 2,085 | 2,150 | 2,060 | 2,150 | 23,000 | 2,150 |
| 2000-04-11 | 2,060 | 2,100 | 2,060 | 2,100 | 12,000 | 2,100 |
| 2000-04-10 | 2,030 | 2,055 | 2,030 | 2,055 | 5,000 | 2,055 |
| 2000-04-07 | 1,950 | 2,020 | 1,950 | 2,020 | 10,000 | 2,020 |
| 2000-04-06 | 2,060 | 2,060 | 2,020 | 2,020 | 12,000 | 2,020 |
| 2000-04-05 | 2,100 | 2,120 | 2,070 | 2,100 | 13,000 | 2,100 |
| 2000-04-04 | 2,110 | 2,110 | 2,080 | 2,100 | 13,000 | 2,100 |
| 2000-04-03 | 2,105 | 2,150 | 2,040 | 2,150 | 19,000 | 2,150 |
| 2000-03-31 | 2,140 | 2,200 | 2,100 | 2,200 | 14,000 | 2,200 |
| 2000-03-30 | 2,155 | 2,160 | 2,100 | 2,100 | 14,000 | 2,100 |
| 2000-03-29 | 2,060 | 2,150 | 2,060 | 2,150 | 13,000 | 2,150 |
| 2000-03-28 | 2,135 | 2,135 | 2,070 | 2,070 | 16,000 | 2,070 |
| 2000-03-27 | 2,250 | 2,250 | 2,110 | 2,110 | 23,000 | 2,110 |
| 2000-03-24 | 2,150 | 2,255 | 2,150 | 2,230 | 26,000 | 2,230 |
| 2000-03-23 | 2,165 | 2,240 | 2,130 | 2,150 | 7,000 | 2,150 |
| 2000-03-22 | 2,295 | 2,295 | 2,135 | 2,150 | 5,000 | 2,150 |
| 2000-03-21 | 2,140 | 2,150 | 2,130 | 2,150 | 13,000 | 2,150 |
| 2000-03-17 | 2,140 | 2,225 | 2,090 | 2,090 | 17,000 | 2,090 |
| 2000-03-16 | 2,105 | 2,105 | 2,000 | 2,040 | 16,000 | 2,040 |
| 2000-03-15 | 2,000 | 2,040 | 1,980 | 2,000 | 26,000 | 2,000 |
| 2000-03-14 | 1,951 | 2,000 | 1,900 | 2,000 | 18,000 | 2,000 |
| 2000-03-13 | 2,150 | 2,150 | 1,910 | 1,910 | 60,000 | 1,910 |
| 2000-03-10 | 2,210 | 2,210 | 2,165 | 2,165 | 14,000 | 2,165 |
| 2000-03-09 | 2,210 | 2,225 | 2,170 | 2,170 | 44,000 | 2,170 |
| 2000-03-08 | 2,295 | 2,295 | 2,200 | 2,240 | 25,000 | 2,240 |
| 2000-03-07 | 2,335 | 2,335 | 2,295 | 2,300 | 16,000 | 2,300 |
| 2000-03-06 | 2,480 | 2,480 | 2,300 | 2,350 | 43,000 | 2,350 |
| 2000-03-03 | 2,500 | 2,525 | 2,400 | 2,405 | 36,000 | 2,405 |
| 2000-03-02 | 2,440 | 2,500 | 2,400 | 2,480 | 30,000 | 2,480 |
| 2000-03-01 | 2,500 | 2,500 | 2,355 | 2,360 | 42,000 | 2,360 |
| 2000-02-29 | 2,405 | 2,435 | 2,350 | 2,435 | 26,000 | 2,435 |
| 2000-02-28 | 2,470 | 2,500 | 2,400 | 2,400 | 21,000 | 2,400 |
| 2000-02-25 | 2,410 | 2,430 | 2,310 | 2,430 | 35,000 | 2,430 |
| 2000-02-24 | 2,480 | 2,480 | 2,350 | 2,410 | 22,000 | 2,410 |
| 2000-02-23 | 2,570 | 2,570 | 2,400 | 2,400 | 46,000 | 2,400 |
| 2000-02-22 | 2,550 | 2,655 | 2,460 | 2,530 | 182,000 | 2,530 |
| 2000-02-21 | 2,280 | 2,510 | 2,280 | 2,510 | 48,000 | 2,510 |
| 2000-02-18 | 2,390 | 2,390 | 2,230 | 2,260 | 21,000 | 2,260 |
| 2000-02-17 | 2,230 | 2,350 | 2,180 | 2,350 | 30,000 | 2,350 |
| 2000-02-16 | 2,260 | 2,260 | 2,160 | 2,190 | 16,000 | 2,190 |
| 2000-02-15 | 2,255 | 2,260 | 2,160 | 2,160 | 37,000 | 2,160 |
| 2000-02-14 | 2,350 | 2,350 | 2,210 | 2,250 | 37,000 | 2,250 |
| 2000-02-10 | 2,450 | 2,450 | 2,350 | 2,450 | 28,000 | 2,450 |
| 2000-02-09 | 2,505 | 2,535 | 2,450 | 2,450 | 24,000 | 2,450 |
| 2000-02-08 | 2,605 | 2,630 | 2,490 | 2,505 | 44,000 | 2,505 |
| 2000-02-07 | 2,450 | 2,670 | 2,390 | 2,580 | 148,000 | 2,580 |
| 2000-02-04 | 2,390 | 2,470 | 2,380 | 2,420 | 73,000 | 2,420 |
| 2000-02-03 | 2,300 | 2,380 | 2,300 | 2,380 | 33,000 | 2,380 |
| 2000-02-02 | 2,230 | 2,290 | 2,220 | 2,290 | 43,000 | 2,290 |
| 2000-02-01 | 2,210 | 2,250 | 2,210 | 2,220 | 22,000 | 2,220 |
| 2000-01-31 | 2,250 | 2,250 | 2,200 | 2,210 | 25,000 | 2,210 |
| 2000-01-28 | 2,280 | 2,290 | 2,170 | 2,250 | 60,000 | 2,250 |
| 2000-01-27 | 2,170 | 2,265 | 2,170 | 2,230 | 17,000 | 2,230 |
| 2000-01-26 | 2,110 | 2,290 | 2,110 | 2,175 | 19,000 | 2,175 |
| 2000-01-25 | 2,265 | 2,265 | 2,110 | 2,110 | 13,000 | 2,110 |
| 2000-01-24 | 2,300 | 2,300 | 2,200 | 2,270 | 20,000 | 2,270 |
| 2000-01-21 | 2,150 | 2,300 | 2,150 | 2,300 | 49,000 | 2,300 |
| 2000-01-20 | 2,035 | 2,140 | 2,035 | 2,120 | 16,000 | 2,120 |
| 2000-01-19 | 2,100 | 2,100 | 2,010 | 2,010 | 21,000 | 2,010 |
| 2000-01-18 | 2,150 | 2,150 | 2,105 | 2,105 | 14,000 | 2,105 |
| 2000-01-17 | 2,150 | 2,200 | 2,150 | 2,150 | 21,000 | 2,150 |
| 2000-01-14 | 2,185 | 2,230 | 2,100 | 2,115 | 44,000 | 2,115 |
| 2000-01-13 | 2,200 | 2,220 | 2,150 | 2,160 | 45,000 | 2,160 |
| 2000-01-12 | 2,300 | 2,300 | 2,200 | 2,200 | 22,000 | 2,200 |
| 2000-01-11 | 2,500 | 2,500 | 2,450 | 2,450 | 45,000 | 2,450 |
| 2000-01-07 | 2,170 | 2,230 | 2,100 | 2,100 | 33,000 | 2,100 |
| 2000-01-06 | 2,150 | 2,230 | 2,150 | 2,160 | 36,000 | 2,160 |
| 2000-01-05 | 2,200 | 2,220 | 2,150 | 2,190 | 37,000 | 2,190 |
| 2000-01-04 | 2,400 | 2,420 | 2,350 | 2,355 | 9,000 | 2,355 |
分割・併合履歴 ： [1984-08-28]1株→1.2株
