6967 新光電気工業(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 | 3,250 | 3,290 | 3,200 | 3,200 | 22,300 | 1,066.67 |
| 2000-12-28 | 3,210 | 3,300 | 3,100 | 3,300 | 67,800 | 1,100 |
| 2000-12-27 | 3,140 | 3,200 | 3,050 | 3,200 | 53,300 | 1,066.67 |
| 2000-12-26 | 3,100 | 3,100 | 3,010 | 3,090 | 77,700 | 1,030 |
| 2000-12-25 | 3,130 | 3,130 | 3,030 | 3,040 | 108,700 | 1,013.33 |
| 2000-12-22 | 3,200 | 3,350 | 2,980 | 2,985 | 205,000 | 995 |
| 2000-12-21 | 3,240 | 3,250 | 3,020 | 3,070 | 125,300 | 1,023.33 |
| 2000-12-20 | 3,380 | 3,520 | 3,350 | 3,500 | 63,800 | 1,166.67 |
| 2000-12-19 | 3,740 | 3,740 | 3,580 | 3,580 | 61,400 | 1,193.33 |
| 2000-12-18 | 3,700 | 3,770 | 3,650 | 3,740 | 92,200 | 1,246.67 |
| 2000-12-15 | 3,930 | 3,950 | 3,810 | 3,830 | 92,600 | 1,276.67 |
| 2000-12-14 | 4,080 | 4,090 | 3,950 | 3,960 | 63,200 | 1,320 |
| 2000-12-13 | 4,150 | 4,150 | 4,070 | 4,130 | 41,600 | 1,376.67 |
| 2000-12-12 | 4,150 | 4,300 | 4,150 | 4,230 | 132,300 | 1,410 |
| 2000-12-11 | 4,150 | 4,250 | 4,130 | 4,240 | 73,100 | 1,413.33 |
| 2000-12-08 | 4,000 | 4,130 | 4,000 | 4,020 | 72,300 | 1,340 |
| 2000-12-07 | 4,200 | 4,200 | 4,080 | 4,150 | 21,800 | 1,383.33 |
| 2000-12-06 | 4,150 | 4,240 | 4,080 | 4,200 | 91,400 | 1,400 |
| 2000-12-05 | 4,100 | 4,100 | 4,000 | 4,000 | 26,700 | 1,333.33 |
| 2000-12-04 | 4,030 | 4,080 | 4,020 | 4,040 | 39,900 | 1,346.67 |
| 2000-12-01 | 3,880 | 4,000 | 3,870 | 3,930 | 174,700 | 1,310 |
| 2000-11-30 | 4,100 | 4,120 | 4,000 | 4,010 | 92,200 | 1,336.67 |
| 2000-11-29 | 4,190 | 4,190 | 4,100 | 4,100 | 29,800 | 1,366.67 |
| 2000-11-28 | 4,300 | 4,300 | 4,100 | 4,200 | 25,500 | 1,400 |
| 2000-11-27 | 4,210 | 4,350 | 4,200 | 4,330 | 39,600 | 1,443.33 |
| 2000-11-24 | 4,020 | 4,120 | 4,020 | 4,080 | 34,000 | 1,360 |
| 2000-11-22 | 4,150 | 4,150 | 4,000 | 4,070 | 31,900 | 1,356.67 |
| 2000-11-21 | 4,030 | 4,070 | 3,980 | 4,000 | 40,100 | 1,333.33 |
| 2000-11-20 | 4,000 | 4,160 | 4,000 | 4,030 | 49,900 | 1,343.33 |
| 2000-11-17 | 4,050 | 4,050 | 3,950 | 4,000 | 176,000 | 1,333.33 |
| 2000-11-16 | 4,300 | 4,310 | 4,200 | 4,200 | 37,600 | 1,400 |
| 2000-11-15 | 4,510 | 4,530 | 4,250 | 4,250 | 47,400 | 1,416.67 |
| 2000-11-14 | 4,210 | 4,330 | 4,210 | 4,260 | 39,800 | 1,420 |
| 2000-11-13 | 4,350 | 4,380 | 4,250 | 4,350 | 27,900 | 1,450 |
| 2000-11-10 | 4,550 | 4,550 | 4,450 | 4,500 | 18,400 | 1,500 |
| 2000-11-09 | 4,570 | 4,590 | 4,410 | 4,550 | 47,600 | 1,516.67 |
| 2000-11-08 | 4,750 | 4,750 | 4,670 | 4,670 | 186,200 | 1,556.67 |
| 2000-11-07 | 4,750 | 4,850 | 4,600 | 4,770 | 225,000 | 1,590 |
| 2000-11-06 | 4,500 | 4,720 | 4,410 | 4,650 | 88,600 | 1,550 |
| 2000-11-02 | 4,210 | 4,510 | 4,190 | 4,390 | 67,700 | 1,463.33 |
| 2000-11-01 | 4,020 | 4,180 | 4,020 | 4,120 | 125,100 | 1,373.33 |
| 2000-10-31 | 4,000 | 4,100 | 3,950 | 3,980 | 92,800 | 1,326.67 |
| 2000-10-30 | 4,330 | 4,360 | 4,000 | 4,060 | 89,900 | 1,353.33 |
| 2000-10-27 | 4,500 | 4,500 | 4,370 | 4,380 | 32,900 | 1,460 |
| 2000-10-26 | 4,490 | 4,550 | 4,330 | 4,550 | 51,500 | 1,516.67 |
| 2000-10-25 | 4,570 | 4,570 | 4,450 | 4,570 | 54,700 | 1,523.33 |
| 2000-10-24 | 4,490 | 4,600 | 4,450 | 4,600 | 25,900 | 1,533.33 |
| 2000-10-23 | 4,550 | 4,650 | 4,410 | 4,410 | 39,600 | 1,470 |
| 2000-10-20 | 4,470 | 4,520 | 4,400 | 4,520 | 55,300 | 1,506.67 |
| 2000-10-19 | 4,240 | 4,300 | 4,110 | 4,170 | 41,800 | 1,390 |
| 2000-10-18 | 4,250 | 4,250 | 4,050 | 4,100 | 57,800 | 1,366.67 |
| 2000-10-17 | 4,360 | 4,370 | 4,300 | 4,300 | 25,400 | 1,433.33 |
| 2000-10-16 | 4,640 | 4,640 | 4,350 | 4,370 | 49,300 | 1,456.67 |
| 2000-10-13 | 4,300 | 4,450 | 4,300 | 4,440 | 30,600 | 1,480 |
| 2000-10-12 | 4,460 | 4,470 | 4,410 | 4,420 | 32,800 | 1,473.33 |
| 2000-10-11 | 4,580 | 4,580 | 4,500 | 4,510 | 69,500 | 1,503.33 |
| 2000-10-10 | 4,500 | 4,600 | 4,450 | 4,600 | 60,300 | 1,533.33 |
| 2000-10-06 | 4,550 | 4,550 | 4,450 | 4,520 | 48,300 | 1,506.67 |
| 2000-10-05 | 4,440 | 4,560 | 4,440 | 4,520 | 64,300 | 1,506.67 |
| 2000-10-04 | 4,400 | 4,480 | 4,340 | 4,480 | 95,400 | 1,493.33 |
| 2000-10-03 | 4,550 | 4,580 | 4,400 | 4,500 | 94,900 | 1,500 |
| 2000-10-02 | 4,650 | 4,650 | 4,450 | 4,600 | 82,600 | 1,533.33 |
| 2000-09-29 | 4,590 | 4,730 | 4,550 | 4,600 | 214,600 | 1,533.33 |
| 2000-09-28 | 4,400 | 4,510 | 4,400 | 4,440 | 168,600 | 1,480 |
| 2000-09-27 | 4,250 | 4,380 | 4,180 | 4,380 | 166,200 | 1,460 |
| 2000-09-26 | 4,650 | 4,650 | 4,350 | 4,400 | 200,100 | 1,466.67 |
| 2000-09-25 | 4,940 | 4,980 | 4,650 | 4,750 | 131,100 | 1,583.33 |
| 2000-09-22 | 4,870 | 4,960 | 4,850 | 4,960 | 136,600 | 1,653.33 |
| 2000-09-21 | 5,250 | 5,270 | 5,090 | 5,270 | 124,300 | 1,756.67 |
| 2000-09-20 | 5,300 | 5,320 | 5,000 | 5,180 | 166,300 | 1,726.67 |
| 2000-09-19 | 5,100 | 5,300 | 4,950 | 5,300 | 91,700 | 1,766.67 |
| 2000-09-18 | 5,180 | 5,570 | 5,000 | 5,300 | 166,400 | 1,766.67 |
| 2000-09-14 | 5,330 | 5,370 | 5,260 | 5,280 | 43,800 | 1,760 |
| 2000-09-13 | 5,350 | 5,430 | 5,300 | 5,320 | 87,000 | 1,773.33 |
| 2000-09-12 | 5,200 | 5,380 | 5,160 | 5,300 | 173,900 | 1,766.67 |
| 2000-09-11 | 5,600 | 5,600 | 4,910 | 5,100 | 375,700 | 1,700 |
| 2000-09-08 | 5,520 | 5,640 | 5,500 | 5,500 | 73,100 | 1,833.33 |
| 2000-09-07 | 5,490 | 5,550 | 5,400 | 5,520 | 73,100 | 1,840 |
| 2000-09-06 | 5,590 | 5,620 | 5,480 | 5,570 | 131,700 | 1,856.67 |
| 2000-09-05 | 5,650 | 5,650 | 5,550 | 5,590 | 110,400 | 1,863.33 |
| 2000-09-04 | 5,620 | 5,720 | 5,620 | 5,620 | 96,300 | 1,873.33 |
| 2000-09-01 | 5,710 | 5,800 | 5,520 | 5,720 | 147,600 | 1,906.67 |
| 2000-08-31 | 5,600 | 5,720 | 5,510 | 5,710 | 146,800 | 1,903.33 |
| 2000-08-30 | 5,620 | 5,700 | 5,460 | 5,600 | 151,000 | 1,866.67 |
| 2000-08-29 | 5,750 | 5,800 | 5,550 | 5,620 | 219,100 | 1,873.33 |
| 2000-08-28 | 5,800 | 5,980 | 5,710 | 5,850 | 321,900 | 1,950 |
| 2000-08-25 | 5,700 | 5,850 | 5,700 | 5,760 | 262,300 | 1,920 |
| 2000-08-24 | 5,700 | 5,780 | 5,590 | 5,640 | 348,100 | 1,880 |
| 2000-08-23 | 5,800 | 6,080 | 5,700 | 5,800 | 1,493,001 | 1,933.33 |
| 2000-08-22 | 4,730 | 5,220 | 4,700 | 5,220 | 617,901 | 1,740 |
| 2000-08-21 | 4,770 | 4,880 | 4,710 | 4,720 | 309,100 | 1,573.33 |
| 2000-08-18 | 4,750 | 4,790 | 4,690 | 4,720 | 138,900 | 1,573.33 |
| 2000-08-17 | 4,640 | 4,690 | 4,500 | 4,550 | 74,100 | 1,516.67 |
| 2000-08-16 | 4,750 | 4,800 | 4,680 | 4,740 | 105,100 | 1,580 |
| 2000-08-15 | 4,780 | 4,820 | 4,630 | 4,750 | 227,400 | 1,583.33 |
| 2000-08-14 | 4,670 | 4,670 | 4,500 | 4,630 | 187,800 | 1,543.33 |
| 2000-08-11 | 4,420 | 4,760 | 4,350 | 4,670 | 655,101 | 1,556.67 |
| 2000-08-10 | 4,060 | 4,420 | 4,050 | 4,420 | 520,301 | 1,473.33 |
| 2000-08-09 | 3,950 | 3,950 | 3,860 | 3,920 | 153,900 | 1,306.67 |
| 2000-08-08 | 4,050 | 4,070 | 3,920 | 4,000 | 82,500 | 1,333.33 |
| 2000-08-07 | 3,860 | 4,020 | 3,860 | 4,020 | 52,100 | 1,340 |
| 2000-08-04 | 3,900 | 3,900 | 3,750 | 3,810 | 128,300 | 1,270 |
| 2000-08-03 | 4,050 | 4,050 | 3,750 | 3,850 | 118,800 | 1,283.33 |
| 2000-08-02 | 3,940 | 4,030 | 3,930 | 3,970 | 113,700 | 1,323.33 |
| 2000-08-01 | 3,650 | 3,950 | 3,590 | 3,900 | 346,800 | 1,300 |
| 2000-07-31 | 3,800 | 3,820 | 3,590 | 3,650 | 162,600 | 1,216.67 |
| 2000-07-28 | 3,990 | 3,990 | 3,820 | 3,820 | 108,400 | 1,273.33 |
| 2000-07-27 | 4,100 | 4,100 | 3,920 | 3,990 | 156,800 | 1,330 |
| 2000-07-26 | 4,050 | 4,200 | 3,990 | 4,200 | 158,500 | 1,400 |
| 2000-07-25 | 4,000 | 4,100 | 3,980 | 4,000 | 110,900 | 1,333.33 |
| 2000-07-24 | 4,150 | 4,150 | 4,040 | 4,050 | 72,200 | 1,350 |
| 2000-07-21 | 4,210 | 4,260 | 4,140 | 4,230 | 86,800 | 1,410 |
| 2000-07-19 | 4,180 | 4,180 | 4,090 | 4,140 | 152,000 | 1,380 |
| 2000-07-18 | 4,340 | 4,340 | 4,190 | 4,200 | 210,300 | 1,400 |
| 2000-07-17 | 4,540 | 4,550 | 4,390 | 4,390 | 61,500 | 1,463.33 |
| 2000-07-14 | 4,500 | 4,550 | 4,450 | 4,550 | 72,000 | 1,516.67 |
| 2000-07-13 | 4,600 | 4,600 | 4,480 | 4,500 | 155,500 | 1,500 |
| 2000-07-12 | 4,690 | 4,740 | 4,600 | 4,700 | 89,800 | 1,566.67 |
| 2000-07-11 | 4,670 | 4,800 | 4,620 | 4,690 | 39,000 | 1,563.33 |
| 2000-07-10 | 4,700 | 4,740 | 4,640 | 4,660 | 35,400 | 1,553.33 |
| 2000-07-07 | 4,660 | 4,750 | 4,600 | 4,660 | 60,300 | 1,553.33 |
| 2000-07-06 | 4,640 | 4,690 | 4,600 | 4,610 | 38,100 | 1,536.67 |
| 2000-07-05 | 4,850 | 4,870 | 4,790 | 4,800 | 50,600 | 1,600 |
| 2000-07-04 | 4,790 | 4,850 | 4,790 | 4,840 | 74,300 | 1,613.33 |
| 2000-07-03 | 4,800 | 4,870 | 4,750 | 4,780 | 46,500 | 1,593.33 |
| 2000-06-30 | 4,760 | 4,880 | 4,680 | 4,870 | 93,400 | 1,623.33 |
| 2000-06-29 | 4,900 | 4,920 | 4,770 | 4,850 | 135,000 | 1,616.67 |
| 2000-06-28 | 4,780 | 4,960 | 4,710 | 4,860 | 188,000 | 1,620 |
| 2000-06-27 | 4,490 | 4,820 | 4,480 | 4,800 | 122,400 | 1,600 |
| 2000-06-26 | 4,450 | 4,450 | 4,350 | 4,360 | 40,700 | 1,453.33 |
| 2000-06-23 | 4,520 | 4,520 | 4,310 | 4,310 | 70,800 | 1,436.67 |
| 2000-06-22 | 4,540 | 4,570 | 4,490 | 4,500 | 76,800 | 1,500 |
| 2000-06-21 | 4,500 | 4,560 | 4,440 | 4,500 | 80,400 | 1,500 |
| 2000-06-20 | 4,440 | 4,450 | 4,380 | 4,400 | 72,200 | 1,466.67 |
| 2000-06-19 | 4,330 | 4,340 | 4,260 | 4,340 | 19,300 | 1,446.67 |
| 2000-06-16 | 4,370 | 4,370 | 4,220 | 4,230 | 16,300 | 1,410 |
| 2000-06-15 | 4,290 | 4,340 | 4,200 | 4,220 | 38,800 | 1,406.67 |
| 2000-06-14 | 4,400 | 4,400 | 4,260 | 4,330 | 45,200 | 1,443.33 |
| 2000-06-13 | 4,420 | 4,440 | 4,290 | 4,300 | 19,300 | 1,433.33 |
| 2000-06-12 | 4,450 | 4,490 | 4,380 | 4,380 | 38,400 | 1,460 |
| 2000-06-09 | 4,400 | 4,450 | 4,380 | 4,440 | 90,700 | 1,480 |
| 2000-06-08 | 4,450 | 4,470 | 4,360 | 4,390 | 61,900 | 1,463.33 |
| 2000-06-07 | 4,290 | 4,440 | 4,250 | 4,410 | 149,300 | 1,470 |
| 2000-06-06 | 4,410 | 4,480 | 4,250 | 4,390 | 147,700 | 1,463.33 |
| 2000-06-05 | 4,590 | 4,600 | 4,250 | 4,400 | 89,500 | 1,466.67 |
| 2000-06-02 | 4,250 | 4,440 | 4,250 | 4,400 | 110,300 | 1,466.67 |
| 2000-06-01 | 4,350 | 4,380 | 4,210 | 4,220 | 48,200 | 1,406.67 |
| 2000-05-31 | 4,300 | 4,400 | 4,200 | 4,250 | 104,000 | 1,416.67 |
| 2000-05-30 | 4,430 | 4,460 | 4,200 | 4,240 | 65,700 | 1,413.33 |
| 2000-05-29 | 4,600 | 4,600 | 4,200 | 4,470 | 35,200 | 1,490 |
| 2000-05-26 | 4,220 | 4,650 | 4,210 | 4,550 | 50,800 | 1,516.67 |
| 2000-05-25 | 4,410 | 4,450 | 4,120 | 4,190 | 66,900 | 1,396.67 |
| 2000-05-24 | 4,350 | 4,470 | 4,230 | 4,470 | 24,900 | 1,490 |
| 2000-05-23 | 4,250 | 4,350 | 4,250 | 4,320 | 40,600 | 1,440 |
| 2000-05-22 | 4,500 | 4,520 | 4,200 | 4,200 | 46,900 | 1,400 |
| 2000-05-19 | 4,430 | 4,550 | 4,380 | 4,480 | 125,400 | 1,493.33 |
| 2000-05-18 | 4,880 | 4,880 | 4,700 | 4,730 | 41,900 | 1,576.67 |
| 2000-05-17 | 5,060 | 5,060 | 4,800 | 4,830 | 47,200 | 1,610 |
| 2000-05-16 | 5,000 | 5,200 | 4,880 | 5,160 | 62,600 | 1,720 |
| 2000-05-15 | 4,920 | 4,990 | 4,850 | 4,850 | 13,300 | 1,616.67 |
| 2000-05-12 | 4,860 | 4,990 | 4,810 | 4,850 | 33,700 | 1,616.67 |
| 2000-05-11 | 4,950 | 4,960 | 4,820 | 4,830 | 22,700 | 1,610 |
| 2000-05-10 | 4,970 | 5,010 | 4,900 | 4,960 | 64,200 | 1,653.33 |
| 2000-05-09 | 5,160 | 5,160 | 4,990 | 5,070 | 44,100 | 1,690 |
| 2000-05-08 | 5,490 | 5,490 | 5,130 | 5,130 | 21,000 | 1,710 |
| 2000-05-02 | 5,480 | 5,490 | 5,340 | 5,390 | 46,200 | 1,796.67 |
| 2000-05-01 | 5,450 | 5,490 | 5,390 | 5,490 | 46,600 | 1,830 |
| 2000-04-28 | 5,450 | 5,450 | 5,090 | 5,090 | 41,100 | 1,696.67 |
| 2000-04-27 | 5,350 | 5,400 | 5,330 | 5,350 | 26,800 | 1,783.33 |
| 2000-04-26 | 5,310 | 5,450 | 5,300 | 5,300 | 17,900 | 1,766.67 |
| 2000-04-25 | 5,270 | 5,350 | 5,260 | 5,310 | 104,800 | 1,770 |
| 2000-04-24 | 5,160 | 5,370 | 5,160 | 5,260 | 217,300 | 1,753.33 |
| 2000-04-21 | 5,250 | 5,430 | 5,250 | 5,260 | 17,400 | 1,753.33 |
| 2000-04-20 | 5,290 | 5,540 | 5,140 | 5,530 | 67,400 | 1,843.33 |
| 2000-04-19 | 5,050 | 5,150 | 4,950 | 5,090 | 61,300 | 1,696.67 |
| 2000-04-18 | 5,000 | 5,250 | 4,950 | 5,250 | 36,600 | 1,750 |
| 2000-04-17 | 4,560 | 4,910 | 4,560 | 4,800 | 40,100 | 1,600 |
| 2000-04-14 | 5,310 | 5,450 | 5,290 | 5,310 | 34,000 | 1,770 |
| 2000-04-13 | 5,500 | 5,590 | 5,500 | 5,580 | 94,900 | 1,860 |
| 2000-04-12 | 5,730 | 5,780 | 5,360 | 5,750 | 36,700 | 1,916.67 |
| 2000-04-11 | 5,690 | 5,750 | 5,550 | 5,730 | 54,300 | 1,910 |
| 2000-04-10 | 5,650 | 5,990 | 5,590 | 5,990 | 131,800 | 1,996.67 |
| 2000-04-07 | 5,140 | 5,400 | 5,140 | 5,350 | 41,000 | 1,783.33 |
| 2000-04-06 | 5,340 | 5,350 | 5,240 | 5,240 | 50,200 | 1,746.67 |
| 2000-04-05 | 5,350 | 5,390 | 5,300 | 5,350 | 190,600 | 1,783.33 |
| 2000-04-04 | 5,330 | 5,490 | 5,310 | 5,490 | 57,600 | 1,830 |
| 2000-04-03 | 5,400 | 5,410 | 5,330 | 5,350 | 69,100 | 1,783.33 |
| 2000-03-31 | 5,300 | 5,370 | 5,270 | 5,330 | 48,700 | 1,776.67 |
| 2000-03-30 | 5,390 | 5,390 | 5,250 | 5,300 | 56,700 | 1,766.67 |
| 2000-03-29 | 5,050 | 5,380 | 5,050 | 5,320 | 116,000 | 1,773.33 |
| 2000-03-28 | 5,100 | 5,240 | 5,100 | 5,100 | 99,200 | 1,700 |
| 2000-03-27 | 5,150 | 5,150 | 5,100 | 5,100 | 25,300 | 1,700 |
| 2000-03-24 | 5,150 | 5,150 | 4,940 | 5,100 | 73,200 | 1,700 |
| 2000-03-23 | 5,250 | 5,250 | 4,980 | 5,100 | 47,300 | 1,700 |
| 2000-03-22 | 5,140 | 5,210 | 4,980 | 5,170 | 45,100 | 1,723.33 |
| 2000-03-21 | 5,230 | 5,240 | 5,100 | 5,150 | 68,300 | 1,716.67 |
| 2000-03-17 | 5,600 | 5,700 | 5,360 | 5,530 | 64,700 | 1,843.33 |
| 2000-03-16 | 5,790 | 5,790 | 5,410 | 5,700 | 59,300 | 1,900 |
| 2000-03-15 | 5,850 | 5,850 | 5,580 | 5,800 | 35,300 | 1,933.33 |
| 2000-03-14 | 5,430 | 5,800 | 5,430 | 5,800 | 21,900 | 1,933.33 |
| 2000-03-13 | 5,750 | 5,850 | 5,380 | 5,630 | 73,100 | 1,876.67 |
| 2000-03-10 | 5,970 | 5,970 | 5,500 | 5,850 | 138,500 | 1,950 |
| 2000-03-09 | 5,510 | 6,000 | 5,510 | 6,000 | 137,400 | 2,000 |
| 2000-03-08 | 5,300 | 5,600 | 5,170 | 5,310 | 82,900 | 1,770 |
| 2000-03-07 | 5,400 | 5,600 | 5,300 | 5,450 | 58,100 | 1,816.67 |
| 2000-03-06 | 5,210 | 5,550 | 5,210 | 5,400 | 47,300 | 1,800 |
| 2000-03-03 | 5,470 | 5,500 | 5,100 | 5,110 | 42,200 | 1,703.33 |
| 2000-03-02 | 5,700 | 5,730 | 5,480 | 5,480 | 88,300 | 1,826.67 |
| 2000-03-01 | 6,070 | 6,070 | 5,540 | 5,670 | 299,400 | 1,890 |
| 2000-02-29 | 5,100 | 5,470 | 5,050 | 5,470 | 277,000 | 1,823.33 |
| 2000-02-28 | 4,850 | 5,000 | 4,830 | 4,970 | 51,400 | 1,656.67 |
| 2000-02-25 | 4,860 | 5,080 | 4,800 | 5,000 | 206,800 | 1,666.67 |
| 2000-02-24 | 4,800 | 4,950 | 4,760 | 4,850 | 189,800 | 1,616.67 |
| 2000-02-23 | 4,550 | 4,840 | 4,500 | 4,840 | 67,300 | 1,613.33 |
| 2000-02-22 | 4,520 | 4,570 | 4,410 | 4,570 | 85,700 | 1,523.33 |
| 2000-02-21 | 4,530 | 4,600 | 4,490 | 4,560 | 25,200 | 1,520 |
| 2000-02-18 | 4,500 | 4,610 | 4,490 | 4,530 | 56,800 | 1,510 |
| 2000-02-17 | 4,490 | 4,650 | 4,350 | 4,350 | 176,600 | 1,450 |
| 2000-02-16 | 4,500 | 4,560 | 4,480 | 4,500 | 110,800 | 1,500 |
| 2000-02-15 | 4,470 | 4,630 | 4,350 | 4,500 | 78,900 | 1,500 |
| 2000-02-14 | 4,550 | 4,630 | 4,500 | 4,500 | 67,600 | 1,500 |
| 2000-02-10 | 4,730 | 4,770 | 4,690 | 4,750 | 29,200 | 1,583.33 |
| 2000-02-09 | 4,890 | 4,890 | 4,680 | 4,680 | 43,100 | 1,560 |
| 2000-02-08 | 4,820 | 4,870 | 4,610 | 4,660 | 65,600 | 1,553.33 |
| 2000-02-07 | 5,000 | 5,100 | 4,850 | 4,870 | 69,300 | 1,623.33 |
| 2000-02-04 | 4,600 | 5,110 | 4,600 | 4,970 | 207,600 | 1,656.67 |
| 2000-02-03 | 4,650 | 4,700 | 4,610 | 4,610 | 29,500 | 1,536.67 |
| 2000-02-02 | 4,640 | 4,890 | 4,580 | 4,600 | 159,100 | 1,533.33 |
| 2000-02-01 | 4,700 | 4,730 | 4,530 | 4,570 | 38,700 | 1,523.33 |
| 2000-01-31 | 4,630 | 4,900 | 4,630 | 4,750 | 92,100 | 1,583.33 |
| 2000-01-28 | 4,600 | 4,680 | 4,470 | 4,500 | 75,900 | 1,500 |
| 2000-01-27 | 4,550 | 4,700 | 4,550 | 4,600 | 44,400 | 1,533.33 |
| 2000-01-26 | 4,560 | 4,610 | 4,500 | 4,500 | 46,200 | 1,500 |
| 2000-01-25 | 4,600 | 4,740 | 4,540 | 4,710 | 19,200 | 1,570 |
| 2000-01-24 | 4,800 | 4,800 | 4,520 | 4,550 | 49,300 | 1,516.67 |
| 2000-01-21 | 4,550 | 4,920 | 4,500 | 4,840 | 102,800 | 1,613.33 |
| 2000-01-20 | 4,450 | 4,600 | 4,400 | 4,560 | 32,600 | 1,520 |
| 2000-01-19 | 4,540 | 4,550 | 4,310 | 4,400 | 67,800 | 1,466.67 |
| 2000-01-18 | 4,750 | 4,760 | 4,650 | 4,740 | 137,300 | 1,580 |
| 2000-01-17 | 4,600 | 4,850 | 4,600 | 4,750 | 112,800 | 1,583.33 |
| 2000-01-14 | 4,600 | 4,700 | 4,300 | 4,610 | 108,700 | 1,536.67 |
| 2000-01-13 | 4,810 | 4,820 | 4,560 | 4,590 | 37,500 | 1,530 |
| 2000-01-12 | 4,780 | 4,940 | 4,780 | 4,860 | 21,500 | 1,620 |
| 2000-01-11 | 4,730 | 4,930 | 4,730 | 4,930 | 27,700 | 1,643.33 |
| 2000-01-07 | 4,520 | 4,750 | 4,520 | 4,730 | 23,000 | 1,576.67 |
| 2000-01-06 | 4,700 | 4,700 | 4,500 | 4,510 | 33,500 | 1,503.33 |
| 2000-01-05 | 4,800 | 4,860 | 4,700 | 4,760 | 29,500 | 1,586.67 |
| 2000-01-04 | 4,900 | 5,000 | 4,810 | 4,850 | 7,600 | 1,616.67 |
分割・併合履歴 ： [2006-03-28]1株→3株 [1986-09-26]1株→1.2株 [1985-03-27]1株→1.25株 [1984-01-17]1株→1.1株
