6965 浜松ホトニクス(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 | 8,150 | 8,180 | 8,020 | 8,130 | 149,700 | 2,032.50 |
| 2000-12-28 | 8,100 | 8,140 | 7,910 | 8,130 | 323,900 | 2,032.50 |
| 2000-12-27 | 7,800 | 8,050 | 7,750 | 7,990 | 336,000 | 1,997.50 |
| 2000-12-26 | 7,450 | 7,850 | 7,390 | 7,750 | 228,100 | 1,937.50 |
| 2000-12-25 | 7,390 | 7,490 | 7,310 | 7,400 | 118,300 | 1,850 |
| 2000-12-22 | 7,000 | 7,200 | 6,960 | 7,190 | 173,500 | 1,797.50 |
| 2000-12-21 | 7,150 | 7,290 | 6,820 | 6,900 | 294,500 | 1,725 |
| 2000-12-20 | 7,440 | 7,530 | 7,210 | 7,400 | 161,100 | 1,850 |
| 2000-12-19 | 7,900 | 7,950 | 7,500 | 7,600 | 197,000 | 1,900 |
| 2000-12-18 | 8,000 | 8,130 | 7,850 | 7,890 | 175,400 | 1,972.50 |
| 2000-12-15 | 8,030 | 8,330 | 7,960 | 8,100 | 744,400 | 2,025 |
| 2000-12-14 | 7,860 | 8,120 | 7,800 | 8,030 | 645,500 | 2,007.50 |
| 2000-12-13 | 7,920 | 7,920 | 7,800 | 7,870 | 155,300 | 1,967.50 |
| 2000-12-12 | 7,890 | 7,960 | 7,780 | 7,820 | 564,900 | 1,955 |
| 2000-12-11 | 7,580 | 7,840 | 7,570 | 7,840 | 415,100 | 1,960 |
| 2000-12-08 | 7,380 | 7,570 | 7,360 | 7,550 | 397,400 | 1,887.50 |
| 2000-12-07 | 7,320 | 7,380 | 7,310 | 7,380 | 29,500 | 1,845 |
| 2000-12-06 | 7,410 | 7,410 | 7,300 | 7,320 | 70,400 | 1,830 |
| 2000-12-05 | 7,400 | 7,470 | 7,280 | 7,280 | 125,200 | 1,820 |
| 2000-12-04 | 7,250 | 7,450 | 7,250 | 7,350 | 98,500 | 1,837.50 |
| 2000-12-01 | 7,180 | 7,350 | 7,130 | 7,320 | 81,300 | 1,830 |
| 2000-11-30 | 7,350 | 7,350 | 7,200 | 7,220 | 43,900 | 1,805 |
| 2000-11-29 | 7,370 | 7,460 | 7,280 | 7,380 | 75,800 | 1,845 |
| 2000-11-28 | 7,500 | 7,500 | 7,400 | 7,410 | 154,600 | 1,852.50 |
| 2000-11-27 | 7,520 | 7,530 | 7,400 | 7,500 | 271,800 | 1,875 |
| 2000-11-24 | 7,100 | 7,440 | 7,010 | 7,420 | 190,500 | 1,855 |
| 2000-11-22 | 7,040 | 7,140 | 6,990 | 7,110 | 62,900 | 1,777.50 |
| 2000-11-21 | 6,970 | 6,970 | 6,900 | 6,940 | 58,300 | 1,735 |
| 2000-11-20 | 7,090 | 7,090 | 6,900 | 6,930 | 24,700 | 1,732.50 |
| 2000-11-17 | 6,980 | 7,050 | 6,960 | 6,990 | 48,500 | 1,747.50 |
| 2000-11-16 | 7,120 | 7,140 | 7,020 | 7,050 | 41,900 | 1,762.50 |
| 2000-11-15 | 7,200 | 7,260 | 7,110 | 7,120 | 36,300 | 1,780 |
| 2000-11-14 | 7,080 | 7,170 | 7,050 | 7,080 | 22,800 | 1,770 |
| 2000-11-13 | 7,080 | 7,160 | 7,010 | 7,080 | 44,800 | 1,770 |
| 2000-11-10 | 7,300 | 7,300 | 7,180 | 7,280 | 47,000 | 1,820 |
| 2000-11-09 | 7,300 | 7,320 | 7,250 | 7,280 | 31,000 | 1,820 |
| 2000-11-08 | 7,290 | 7,390 | 7,270 | 7,320 | 84,200 | 1,830 |
| 2000-11-07 | 7,350 | 7,390 | 7,250 | 7,270 | 70,300 | 1,817.50 |
| 2000-11-06 | 7,200 | 7,390 | 7,160 | 7,350 | 94,700 | 1,837.50 |
| 2000-11-02 | 6,990 | 7,250 | 6,900 | 7,200 | 111,200 | 1,800 |
| 2000-11-01 | 6,900 | 7,000 | 6,900 | 7,000 | 90,200 | 1,750 |
| 2000-10-31 | 7,030 | 7,050 | 6,770 | 6,800 | 82,600 | 1,700 |
| 2000-10-30 | 7,200 | 7,200 | 6,970 | 7,040 | 62,900 | 1,760 |
| 2000-10-27 | 7,330 | 7,400 | 7,150 | 7,150 | 95,900 | 1,787.50 |
| 2000-10-26 | 7,130 | 7,230 | 7,130 | 7,230 | 90,900 | 1,807.50 |
| 2000-10-25 | 7,240 | 7,400 | 7,200 | 7,340 | 137,600 | 1,835 |
| 2000-10-24 | 7,180 | 7,300 | 7,140 | 7,250 | 96,300 | 1,812.50 |
| 2000-10-23 | 7,090 | 7,200 | 7,000 | 7,080 | 66,900 | 1,770 |
| 2000-10-20 | 7,140 | 7,140 | 7,020 | 7,090 | 69,500 | 1,772.50 |
| 2000-10-19 | 6,920 | 7,070 | 6,920 | 6,940 | 80,100 | 1,735 |
| 2000-10-18 | 7,110 | 7,200 | 7,010 | 7,020 | 73,300 | 1,755 |
| 2000-10-17 | 7,310 | 7,380 | 7,150 | 7,200 | 53,500 | 1,800 |
| 2000-10-16 | 7,530 | 7,530 | 7,350 | 7,380 | 148,800 | 1,845 |
| 2000-10-13 | 7,300 | 7,540 | 7,220 | 7,430 | 207,800 | 1,857.50 |
| 2000-10-12 | 7,050 | 7,550 | 7,030 | 7,510 | 293,300 | 1,877.50 |
| 2000-10-11 | 7,390 | 7,400 | 7,000 | 7,150 | 170,400 | 1,787.50 |
| 2000-10-10 | 7,510 | 7,660 | 7,420 | 7,420 | 350,900 | 1,855 |
| 2000-10-06 | 7,240 | 7,720 | 7,230 | 7,680 | 910,700 | 1,920 |
| 2000-10-05 | 7,370 | 7,420 | 7,270 | 7,330 | 251,400 | 1,832.50 |
| 2000-10-04 | 7,200 | 7,390 | 7,150 | 7,270 | 260,600 | 1,817.50 |
| 2000-10-03 | 6,960 | 7,350 | 6,950 | 7,120 | 113,500 | 1,780 |
| 2000-10-02 | 6,630 | 6,990 | 6,630 | 6,990 | 34,100 | 1,747.50 |
| 2000-09-29 | 6,700 | 6,800 | 6,600 | 6,630 | 75,400 | 1,657.50 |
| 2000-09-28 | 6,590 | 6,870 | 6,590 | 6,610 | 40,500 | 1,652.50 |
| 2000-09-27 | 6,700 | 6,750 | 6,610 | 6,610 | 20,100 | 1,652.50 |
| 2000-09-26 | 6,880 | 6,900 | 6,800 | 6,830 | 14,400 | 1,707.50 |
| 2000-09-25 | 7,000 | 7,040 | 6,850 | 6,890 | 25,600 | 1,722.50 |
| 2000-09-22 | 7,000 | 7,050 | 6,850 | 6,900 | 88,700 | 1,725 |
| 2000-09-21 | 7,000 | 7,190 | 6,970 | 7,190 | 40,400 | 1,797.50 |
| 2000-09-20 | 6,840 | 7,080 | 6,840 | 7,060 | 46,000 | 1,765 |
| 2000-09-19 | 6,810 | 6,920 | 6,810 | 6,910 | 35,900 | 1,727.50 |
| 2000-09-18 | 7,000 | 7,050 | 6,850 | 7,000 | 32,300 | 1,750 |
| 2000-09-14 | 6,880 | 7,150 | 6,880 | 7,070 | 581,200 | 1,767.50 |
| 2000-09-13 | 6,810 | 7,100 | 6,810 | 6,880 | 48,300 | 1,720 |
| 2000-09-12 | 6,950 | 6,950 | 6,850 | 6,860 | 39,000 | 1,715 |
| 2000-09-11 | 7,050 | 7,130 | 6,950 | 6,950 | 61,700 | 1,737.50 |
| 2000-09-08 | 7,150 | 7,150 | 6,980 | 7,100 | 50,600 | 1,775 |
| 2000-09-07 | 7,190 | 7,190 | 7,030 | 7,090 | 50,100 | 1,772.50 |
| 2000-09-06 | 6,990 | 7,170 | 6,950 | 7,150 | 67,400 | 1,787.50 |
| 2000-09-05 | 7,000 | 7,020 | 6,950 | 7,000 | 36,500 | 1,750 |
| 2000-09-04 | 7,000 | 7,030 | 6,940 | 7,000 | 31,400 | 1,750 |
| 2000-09-01 | 7,000 | 7,000 | 6,910 | 7,000 | 82,100 | 1,750 |
| 2000-08-31 | 7,010 | 7,140 | 6,910 | 7,000 | 83,300 | 1,750 |
| 2000-08-30 | 7,210 | 7,220 | 7,020 | 7,090 | 65,400 | 1,772.50 |
| 2000-08-29 | 7,250 | 7,270 | 7,170 | 7,170 | 73,200 | 1,792.50 |
| 2000-08-28 | 7,240 | 7,260 | 7,160 | 7,250 | 69,100 | 1,812.50 |
| 2000-08-25 | 7,250 | 7,250 | 7,110 | 7,250 | 67,000 | 1,812.50 |
| 2000-08-24 | 7,170 | 7,270 | 7,150 | 7,150 | 65,100 | 1,787.50 |
| 2000-08-23 | 7,330 | 7,350 | 7,200 | 7,230 | 45,300 | 1,807.50 |
| 2000-08-22 | 7,200 | 7,350 | 7,100 | 7,350 | 39,900 | 1,837.50 |
| 2000-08-21 | 7,390 | 7,390 | 7,210 | 7,250 | 34,200 | 1,812.50 |
| 2000-08-18 | 7,390 | 7,500 | 7,300 | 7,400 | 165,000 | 1,850 |
| 2000-08-17 | 7,140 | 7,400 | 7,100 | 7,340 | 159,200 | 1,835 |
| 2000-08-16 | 7,060 | 7,140 | 7,010 | 7,110 | 45,600 | 1,777.50 |
| 2000-08-15 | 7,000 | 7,140 | 6,900 | 7,120 | 46,600 | 1,780 |
| 2000-08-14 | 7,100 | 7,120 | 6,800 | 6,900 | 39,900 | 1,725 |
| 2000-08-11 | 6,700 | 7,080 | 6,700 | 7,000 | 95,900 | 1,750 |
| 2000-08-10 | 6,650 | 6,850 | 6,500 | 6,800 | 66,900 | 1,700 |
| 2000-08-09 | 6,580 | 6,700 | 6,350 | 6,680 | 43,200 | 1,670 |
| 2000-08-08 | 6,450 | 6,500 | 6,410 | 6,480 | 30,800 | 1,620 |
| 2000-08-07 | 6,310 | 6,390 | 6,230 | 6,350 | 46,300 | 1,587.50 |
| 2000-08-04 | 6,420 | 6,440 | 6,320 | 6,340 | 30,000 | 1,585 |
| 2000-08-03 | 6,420 | 6,480 | 6,300 | 6,320 | 44,100 | 1,580 |
| 2000-08-02 | 6,500 | 6,570 | 6,450 | 6,470 | 22,700 | 1,617.50 |
| 2000-08-01 | 6,530 | 6,650 | 6,460 | 6,500 | 55,500 | 1,625 |
| 2000-07-31 | 6,100 | 6,350 | 6,050 | 6,230 | 84,700 | 1,557.50 |
| 2000-07-28 | 6,600 | 6,600 | 6,030 | 6,270 | 131,700 | 1,567.50 |
| 2000-07-27 | 6,700 | 6,800 | 6,510 | 6,700 | 69,800 | 1,675 |
| 2000-07-26 | 6,710 | 6,950 | 6,700 | 6,920 | 47,200 | 1,730 |
| 2000-07-25 | 6,500 | 6,790 | 6,500 | 6,690 | 84,300 | 1,672.50 |
| 2000-07-24 | 6,800 | 6,990 | 6,620 | 6,620 | 88,100 | 1,655 |
| 2000-07-21 | 7,210 | 7,250 | 7,000 | 7,010 | 53,000 | 1,752.50 |
| 2000-07-19 | 7,200 | 7,250 | 7,080 | 7,250 | 57,300 | 1,812.50 |
| 2000-07-18 | 7,500 | 7,550 | 7,210 | 7,220 | 53,900 | 1,805 |
| 2000-07-17 | 7,690 | 7,690 | 7,410 | 7,410 | 78,400 | 1,852.50 |
| 2000-07-14 | 7,540 | 7,750 | 7,500 | 7,650 | 258,400 | 1,912.50 |
| 2000-07-13 | 7,530 | 7,540 | 7,400 | 7,500 | 91,100 | 1,875 |
| 2000-07-12 | 7,500 | 7,610 | 7,370 | 7,430 | 129,700 | 1,857.50 |
| 2000-07-11 | 7,450 | 7,460 | 7,300 | 7,400 | 83,800 | 1,850 |
| 2000-07-10 | 7,410 | 7,490 | 7,280 | 7,390 | 53,200 | 1,847.50 |
| 2000-07-07 | 7,450 | 7,450 | 7,300 | 7,400 | 91,900 | 1,850 |
| 2000-07-06 | 7,190 | 7,190 | 7,080 | 7,150 | 102,000 | 1,787.50 |
| 2000-07-05 | 7,400 | 7,400 | 7,210 | 7,290 | 128,900 | 1,822.50 |
| 2000-07-04 | 7,600 | 7,620 | 7,310 | 7,400 | 123,900 | 1,850 |
| 2000-07-03 | 7,550 | 7,690 | 7,550 | 7,550 | 133,600 | 1,887.50 |
| 2000-06-30 | 7,450 | 7,570 | 7,450 | 7,550 | 201,200 | 1,887.50 |
| 2000-06-29 | 7,350 | 7,500 | 7,350 | 7,430 | 153,400 | 1,857.50 |
| 2000-06-28 | 7,250 | 7,310 | 7,210 | 7,260 | 69,900 | 1,815 |
| 2000-06-27 | 7,350 | 7,400 | 7,200 | 7,350 | 147,600 | 1,837.50 |
| 2000-06-26 | 7,400 | 7,430 | 7,240 | 7,340 | 139,100 | 1,835 |
| 2000-06-23 | 7,000 | 7,360 | 6,980 | 7,350 | 228,200 | 1,837.50 |
| 2000-06-22 | 7,000 | 7,260 | 6,950 | 7,170 | 250,100 | 1,792.50 |
| 2000-06-21 | 7,000 | 7,060 | 6,850 | 6,950 | 114,700 | 1,737.50 |
| 2000-06-20 | 6,710 | 7,020 | 6,710 | 7,000 | 262,400 | 1,750 |
| 2000-06-19 | 6,490 | 6,700 | 6,430 | 6,670 | 109,600 | 1,667.50 |
| 2000-06-16 | 6,400 | 6,500 | 6,360 | 6,450 | 64,700 | 1,612.50 |
| 2000-06-15 | 6,650 | 6,680 | 6,500 | 6,500 | 59,700 | 1,625 |
| 2000-06-14 | 6,450 | 6,600 | 6,450 | 6,590 | 73,800 | 1,647.50 |
| 2000-06-13 | 6,510 | 6,680 | 6,400 | 6,580 | 117,000 | 1,645 |
| 2000-06-12 | 6,350 | 6,650 | 6,350 | 6,600 | 191,900 | 1,650 |
| 2000-06-09 | 6,250 | 6,340 | 6,200 | 6,300 | 36,200 | 1,575 |
| 2000-06-08 | 6,160 | 6,350 | 6,160 | 6,350 | 29,300 | 1,587.50 |
| 2000-06-07 | 6,100 | 6,340 | 6,100 | 6,260 | 47,500 | 1,565 |
| 2000-06-06 | 6,360 | 6,360 | 6,200 | 6,350 | 42,200 | 1,587.50 |
| 2000-06-05 | 6,150 | 6,380 | 6,150 | 6,370 | 50,500 | 1,592.50 |
| 2000-06-02 | 6,250 | 6,250 | 6,010 | 6,110 | 48,500 | 1,527.50 |
| 2000-06-01 | 5,850 | 6,170 | 5,850 | 6,150 | 67,900 | 1,537.50 |
| 2000-05-31 | 5,810 | 6,000 | 5,800 | 5,880 | 34,000 | 1,470 |
| 2000-05-30 | 5,720 | 6,000 | 5,710 | 5,710 | 25,500 | 1,427.50 |
| 2000-05-29 | 5,710 | 5,800 | 5,700 | 5,740 | 22,100 | 1,435 |
| 2000-05-26 | 5,740 | 5,800 | 5,610 | 5,700 | 46,200 | 1,425 |
| 2000-05-25 | 6,090 | 6,100 | 5,750 | 5,750 | 62,200 | 1,437.50 |
| 2000-05-24 | 5,580 | 5,720 | 5,300 | 5,540 | 112,700 | 1,385 |
| 2000-05-23 | 5,910 | 6,000 | 5,790 | 5,790 | 50,700 | 1,447.50 |
| 2000-05-22 | 5,900 | 6,000 | 5,800 | 5,900 | 70,600 | 1,475 |
| 2000-05-19 | 6,140 | 6,320 | 5,990 | 6,320 | 85,300 | 1,580 |
| 2000-05-18 | 6,280 | 6,280 | 6,110 | 6,140 | 33,500 | 1,535 |
| 2000-05-17 | 6,450 | 6,450 | 6,220 | 6,280 | 33,000 | 1,570 |
| 2000-05-16 | 6,420 | 6,420 | 6,290 | 6,350 | 16,500 | 1,587.50 |
| 2000-05-15 | 6,280 | 6,420 | 6,280 | 6,420 | 22,100 | 1,605 |
| 2000-05-12 | 6,440 | 6,450 | 6,290 | 6,380 | 40,800 | 1,595 |
| 2000-05-11 | 6,220 | 6,220 | 6,020 | 6,100 | 33,800 | 1,525 |
| 2000-05-10 | 6,350 | 6,390 | 6,200 | 6,390 | 42,100 | 1,597.50 |
| 2000-05-09 | 6,350 | 6,500 | 6,350 | 6,400 | 52,600 | 1,600 |
| 2000-05-08 | 6,700 | 6,760 | 6,220 | 6,300 | 63,300 | 1,575 |
| 2000-05-02 | 6,460 | 6,650 | 6,430 | 6,650 | 144,400 | 1,662.50 |
| 2000-05-01 | 6,100 | 6,400 | 6,020 | 6,400 | 37,100 | 1,600 |
| 2000-04-28 | 6,250 | 6,250 | 6,050 | 6,120 | 30,800 | 1,530 |
| 2000-04-27 | 6,160 | 6,290 | 6,050 | 6,250 | 50,500 | 1,562.50 |
| 2000-04-26 | 6,100 | 6,230 | 6,000 | 6,160 | 61,300 | 1,540 |
| 2000-04-25 | 5,930 | 6,100 | 5,820 | 5,950 | 221,300 | 1,487.50 |
| 2000-04-24 | 6,150 | 6,150 | 5,900 | 6,000 | 120,500 | 1,500 |
| 2000-04-21 | 6,290 | 6,290 | 6,010 | 6,150 | 69,700 | 1,537.50 |
| 2000-04-20 | 5,800 | 6,150 | 5,710 | 6,090 | 119,600 | 1,522.50 |
| 2000-04-19 | 5,850 | 5,850 | 5,680 | 5,800 | 93,100 | 1,450 |
| 2000-04-18 | 5,500 | 5,950 | 5,300 | 5,400 | 228,500 | 1,350 |
| 2000-04-17 | 5,250 | 5,490 | 5,250 | 5,250 | 208,800 | 1,312.50 |
| 2000-04-14 | 6,350 | 6,610 | 6,100 | 6,250 | 126,400 | 1,562.50 |
| 2000-04-13 | 6,800 | 6,890 | 6,410 | 6,410 | 95,100 | 1,602.50 |
| 2000-04-12 | 6,890 | 7,160 | 6,850 | 7,160 | 44,400 | 1,790 |
| 2000-04-11 | 7,200 | 7,200 | 6,800 | 6,890 | 103,100 | 1,722.50 |
| 2000-04-10 | 7,200 | 7,250 | 7,150 | 7,200 | 50,800 | 1,800 |
| 2000-04-07 | 7,100 | 7,200 | 7,050 | 7,100 | 46,800 | 1,775 |
| 2000-04-06 | 7,170 | 7,250 | 7,050 | 7,140 | 63,800 | 1,785 |
| 2000-04-05 | 7,090 | 7,470 | 7,000 | 7,470 | 147,200 | 1,867.50 |
| 2000-04-04 | 7,400 | 7,500 | 7,130 | 7,200 | 76,700 | 1,800 |
| 2000-04-03 | 7,590 | 7,590 | 7,150 | 7,200 | 129,900 | 1,800 |
| 2000-03-31 | 7,500 | 7,700 | 7,500 | 7,600 | 73,000 | 1,900 |
| 2000-03-30 | 7,500 | 7,680 | 7,460 | 7,540 | 63,000 | 1,885 |
| 2000-03-29 | 7,350 | 7,750 | 7,330 | 7,600 | 191,700 | 1,900 |
| 2000-03-28 | 7,260 | 7,300 | 7,200 | 7,280 | 74,900 | 1,820 |
| 2000-03-27 | 7,300 | 7,350 | 7,150 | 7,260 | 127,300 | 1,815 |
| 2000-03-24 | 7,300 | 7,400 | 7,160 | 7,250 | 47,200 | 1,812.50 |
| 2000-03-23 | 7,340 | 7,400 | 7,000 | 7,300 | 74,600 | 1,825 |
| 2000-03-22 | 7,450 | 7,450 | 7,300 | 7,350 | 58,000 | 1,837.50 |
| 2000-03-21 | 7,780 | 7,780 | 7,350 | 7,550 | 79,300 | 1,887.50 |
| 2000-03-17 | 7,200 | 7,900 | 6,800 | 7,800 | 245,500 | 1,950 |
| 2000-03-16 | 6,500 | 7,000 | 6,500 | 6,900 | 125,700 | 1,725 |
| 2000-03-15 | 6,300 | 6,500 | 6,190 | 6,400 | 120,600 | 1,600 |
| 2000-03-14 | 5,780 | 6,300 | 5,780 | 6,200 | 199,100 | 1,550 |
| 2000-03-13 | 6,850 | 7,090 | 5,830 | 6,080 | 256,900 | 1,520 |
| 2000-03-10 | 7,200 | 7,230 | 6,810 | 6,810 | 227,500 | 1,702.50 |
| 2000-03-09 | 7,250 | 7,360 | 7,150 | 7,230 | 111,300 | 1,807.50 |
| 2000-03-08 | 7,200 | 7,500 | 7,140 | 7,400 | 55,000 | 1,850 |
| 2000-03-07 | 7,450 | 7,450 | 7,130 | 7,300 | 102,300 | 1,825 |
| 2000-03-06 | 8,000 | 8,190 | 7,380 | 7,400 | 84,600 | 1,850 |
| 2000-03-03 | 8,300 | 8,390 | 7,880 | 8,000 | 103,300 | 2,000 |
| 2000-03-02 | 8,390 | 8,440 | 8,160 | 8,250 | 248,200 | 2,062.50 |
| 2000-03-01 | 8,200 | 8,520 | 8,000 | 8,210 | 348,200 | 2,052.50 |
| 2000-02-29 | 8,500 | 8,590 | 8,110 | 8,200 | 324,800 | 2,050 |
| 2000-02-28 | 7,610 | 8,470 | 7,500 | 8,430 | 487,700 | 2,107.50 |
| 2000-02-25 | 7,600 | 7,640 | 7,500 | 7,600 | 63,100 | 1,900 |
| 2000-02-24 | 7,550 | 7,650 | 7,500 | 7,500 | 59,800 | 1,875 |
| 2000-02-23 | 7,750 | 7,750 | 7,450 | 7,550 | 111,400 | 1,887.50 |
| 2000-02-22 | 7,800 | 7,980 | 7,630 | 7,650 | 204,900 | 1,912.50 |
| 2000-02-21 | 7,880 | 7,900 | 7,610 | 7,700 | 91,100 | 1,925 |
| 2000-02-18 | 7,830 | 7,920 | 7,750 | 7,890 | 266,900 | 1,972.50 |
| 2000-02-17 | 7,880 | 7,960 | 7,530 | 7,630 | 362,100 | 1,907.50 |
| 2000-02-16 | 7,010 | 7,980 | 6,990 | 7,900 | 388,400 | 1,975 |
| 2000-02-15 | 7,030 | 7,140 | 7,000 | 7,000 | 69,900 | 1,750 |
| 2000-02-14 | 7,100 | 7,100 | 6,960 | 7,000 | 125,600 | 1,750 |
| 2000-02-10 | 7,050 | 7,150 | 7,010 | 7,110 | 70,600 | 1,777.50 |
| 2000-02-09 | 7,250 | 7,390 | 7,100 | 7,110 | 61,100 | 1,777.50 |
| 2000-02-08 | 7,080 | 7,210 | 7,010 | 7,150 | 106,400 | 1,787.50 |
| 2000-02-07 | 7,290 | 7,300 | 7,010 | 7,100 | 100,600 | 1,775 |
| 2000-02-04 | 7,490 | 7,500 | 7,200 | 7,200 | 107,200 | 1,800 |
| 2000-02-03 | 7,500 | 7,620 | 7,300 | 7,360 | 93,600 | 1,840 |
| 2000-02-02 | 7,400 | 7,640 | 7,360 | 7,400 | 117,000 | 1,850 |
| 2000-02-01 | 7,650 | 7,650 | 7,150 | 7,300 | 136,100 | 1,825 |
| 2000-01-31 | 7,590 | 7,720 | 7,550 | 7,550 | 134,300 | 1,887.50 |
| 2000-01-28 | 7,390 | 7,750 | 7,310 | 7,690 | 174,200 | 1,922.50 |
| 2000-01-27 | 7,150 | 7,360 | 7,140 | 7,290 | 71,900 | 1,822.50 |
| 2000-01-26 | 7,500 | 7,530 | 7,000 | 7,140 | 134,600 | 1,785 |
| 2000-01-25 | 7,200 | 7,500 | 7,200 | 7,390 | 124,500 | 1,847.50 |
| 2000-01-24 | 6,700 | 7,500 | 6,690 | 7,500 | 129,900 | 1,875 |
| 2000-01-21 | 6,870 | 6,940 | 6,660 | 6,690 | 79,100 | 1,672.50 |
| 2000-01-20 | 6,690 | 7,000 | 6,690 | 6,820 | 119,100 | 1,705 |
| 2000-01-19 | 7,060 | 7,100 | 6,780 | 6,790 | 144,100 | 1,697.50 |
| 2000-01-18 | 7,250 | 7,400 | 7,150 | 7,160 | 82,400 | 1,790 |
| 2000-01-17 | 7,440 | 7,500 | 7,180 | 7,200 | 105,800 | 1,800 |
| 2000-01-14 | 7,800 | 7,900 | 7,150 | 7,260 | 148,300 | 1,815 |
| 2000-01-13 | 7,650 | 8,050 | 7,600 | 7,600 | 181,700 | 1,900 |
| 2000-01-12 | 7,900 | 8,050 | 7,400 | 7,610 | 272,300 | 1,902.50 |
| 2000-01-11 | 8,050 | 8,140 | 7,730 | 8,100 | 427,700 | 2,025 |
| 2000-01-07 | 7,300 | 7,790 | 6,800 | 7,250 | 607,800 | 1,812.50 |
| 2000-01-06 | 8,900 | 9,300 | 7,600 | 7,600 | 1,324,400 | 1,900 |
| 2000-01-05 | 7,270 | 8,770 | 7,170 | 8,600 | 1,907,700 | 2,150 |
| 2000-01-04 | 7,500 | 7,770 | 7,400 | 7,770 | 772,800 | 1,942.50 |
分割・併合履歴 ： [2015-03-27]1株→2株 [2001-03-27]1株→2株 [1996-09-25]1株→1.05株
