6988 日東電工(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 | 3,090 | 3,100 | 3,000 | 3,100 | 119,600 | 620 |
| 2000-12-28 | 3,200 | 3,200 | 3,100 | 3,100 | 97,100 | 620 |
| 2000-12-27 | 3,180 | 3,180 | 3,090 | 3,180 | 102,900 | 636 |
| 2000-12-26 | 3,120 | 3,210 | 3,070 | 3,160 | 208,500 | 632 |
| 2000-12-25 | 3,120 | 3,120 | 2,995 | 3,100 | 226,600 | 620 |
| 2000-12-22 | 3,020 | 3,020 | 2,795 | 2,980 | 332,000 | 596 |
| 2000-12-21 | 2,990 | 2,990 | 2,840 | 2,900 | 481,900 | 580 |
| 2000-12-20 | 3,290 | 3,300 | 3,100 | 3,190 | 488,400 | 638 |
| 2000-12-19 | 3,600 | 3,600 | 3,330 | 3,490 | 312,600 | 698 |
| 2000-12-18 | 3,600 | 3,620 | 3,540 | 3,600 | 252,500 | 720 |
| 2000-12-15 | 3,610 | 3,680 | 3,610 | 3,620 | 331,200 | 724 |
| 2000-12-14 | 3,650 | 3,690 | 3,620 | 3,650 | 424,300 | 730 |
| 2000-12-13 | 3,720 | 3,740 | 3,670 | 3,680 | 575,300 | 736 |
| 2000-12-12 | 3,820 | 3,830 | 3,740 | 3,770 | 437,600 | 754 |
| 2000-12-11 | 3,820 | 3,850 | 3,770 | 3,770 | 485,700 | 754 |
| 2000-12-08 | 3,910 | 3,910 | 3,810 | 3,820 | 405,800 | 764 |
| 2000-12-07 | 3,940 | 3,960 | 3,880 | 3,910 | 281,000 | 782 |
| 2000-12-06 | 3,950 | 4,030 | 3,910 | 3,990 | 606,500 | 798 |
| 2000-12-05 | 3,710 | 3,830 | 3,680 | 3,800 | 240,900 | 760 |
| 2000-12-04 | 3,700 | 3,730 | 3,630 | 3,730 | 225,100 | 746 |
| 2000-12-01 | 3,600 | 3,730 | 3,590 | 3,660 | 306,500 | 732 |
| 2000-11-30 | 3,760 | 3,790 | 3,630 | 3,680 | 405,700 | 736 |
| 2000-11-29 | 3,810 | 3,880 | 3,800 | 3,860 | 244,300 | 772 |
| 2000-11-28 | 3,890 | 3,940 | 3,860 | 3,910 | 103,800 | 782 |
| 2000-11-27 | 3,910 | 4,030 | 3,910 | 3,990 | 168,100 | 798 |
| 2000-11-24 | 3,760 | 3,950 | 3,760 | 3,900 | 348,100 | 780 |
| 2000-11-22 | 3,760 | 3,760 | 3,670 | 3,710 | 121,100 | 742 |
| 2000-11-21 | 3,910 | 3,910 | 3,650 | 3,770 | 262,500 | 754 |
| 2000-11-20 | 3,910 | 3,970 | 3,850 | 3,860 | 112,500 | 772 |
| 2000-11-17 | 3,890 | 3,950 | 3,890 | 3,920 | 161,700 | 784 |
| 2000-11-16 | 3,890 | 3,920 | 3,850 | 3,890 | 62,800 | 778 |
| 2000-11-15 | 3,920 | 3,940 | 3,830 | 3,940 | 167,900 | 788 |
| 2000-11-14 | 3,840 | 3,890 | 3,800 | 3,820 | 96,900 | 764 |
| 2000-11-13 | 3,790 | 3,890 | 3,790 | 3,880 | 113,700 | 776 |
| 2000-11-10 | 4,010 | 4,010 | 3,960 | 3,990 | 165,700 | 798 |
| 2000-11-09 | 4,030 | 4,060 | 3,950 | 4,060 | 248,100 | 812 |
| 2000-11-08 | 4,030 | 4,070 | 3,980 | 4,030 | 214,100 | 806 |
| 2000-11-07 | 3,990 | 4,070 | 3,980 | 4,030 | 330,500 | 806 |
| 2000-11-06 | 3,890 | 4,000 | 3,870 | 3,950 | 326,100 | 790 |
| 2000-11-02 | 3,720 | 3,870 | 3,720 | 3,870 | 627,700 | 774 |
| 2000-11-01 | 3,730 | 3,770 | 3,640 | 3,690 | 502,100 | 738 |
| 2000-10-31 | 3,790 | 3,790 | 3,600 | 3,690 | 259,000 | 738 |
| 2000-10-30 | 3,820 | 3,820 | 3,720 | 3,790 | 154,700 | 758 |
| 2000-10-27 | 3,710 | 3,860 | 3,660 | 3,820 | 366,300 | 764 |
| 2000-10-26 | 3,690 | 3,700 | 3,580 | 3,670 | 278,100 | 734 |
| 2000-10-25 | 3,790 | 3,870 | 3,730 | 3,790 | 331,600 | 758 |
| 2000-10-24 | 3,650 | 3,740 | 3,630 | 3,700 | 161,800 | 740 |
| 2000-10-23 | 3,650 | 3,700 | 3,600 | 3,600 | 183,700 | 720 |
| 2000-10-20 | 3,760 | 3,820 | 3,640 | 3,650 | 163,200 | 730 |
| 2000-10-19 | 3,590 | 3,650 | 3,560 | 3,610 | 172,700 | 722 |
| 2000-10-18 | 3,630 | 3,640 | 3,540 | 3,540 | 191,300 | 708 |
| 2000-10-17 | 3,750 | 3,770 | 3,670 | 3,670 | 90,400 | 734 |
| 2000-10-16 | 3,940 | 3,950 | 3,710 | 3,720 | 160,900 | 744 |
| 2000-10-13 | 3,630 | 3,790 | 3,630 | 3,790 | 266,500 | 758 |
| 2000-10-12 | 3,660 | 3,760 | 3,630 | 3,660 | 409,200 | 732 |
| 2000-10-11 | 3,870 | 3,900 | 3,740 | 3,860 | 231,900 | 772 |
| 2000-10-10 | 4,030 | 4,030 | 3,910 | 3,920 | 231,300 | 784 |
| 2000-10-06 | 3,950 | 4,040 | 3,940 | 3,990 | 167,600 | 798 |
| 2000-10-05 | 3,970 | 4,010 | 3,920 | 3,970 | 223,600 | 794 |
| 2000-10-04 | 3,900 | 4,100 | 3,890 | 3,970 | 377,700 | 794 |
| 2000-10-03 | 4,050 | 4,070 | 3,900 | 3,920 | 379,400 | 784 |
| 2000-10-02 | 3,970 | 4,200 | 3,950 | 4,200 | 422,200 | 840 |
| 2000-09-29 | 4,000 | 4,110 | 3,980 | 4,050 | 274,100 | 810 |
| 2000-09-28 | 3,910 | 3,990 | 3,900 | 3,910 | 109,400 | 782 |
| 2000-09-27 | 4,020 | 4,030 | 3,960 | 3,960 | 259,000 | 792 |
| 2000-09-26 | 4,050 | 4,180 | 4,040 | 4,120 | 141,000 | 824 |
| 2000-09-25 | 4,190 | 4,240 | 4,120 | 4,190 | 175,600 | 838 |
| 2000-09-22 | 4,190 | 4,190 | 3,900 | 4,020 | 454,100 | 804 |
| 2000-09-21 | 4,240 | 4,310 | 4,160 | 4,290 | 296,900 | 858 |
| 2000-09-20 | 4,200 | 4,300 | 4,180 | 4,270 | 601,900 | 854 |
| 2000-09-19 | 4,100 | 4,200 | 4,050 | 4,150 | 422,800 | 830 |
| 2000-09-18 | 4,080 | 4,110 | 3,930 | 4,110 | 437,900 | 822 |
| 2000-09-14 | 4,140 | 4,180 | 4,080 | 4,080 | 309,700 | 816 |
| 2000-09-13 | 4,120 | 4,200 | 4,080 | 4,140 | 257,300 | 828 |
| 2000-09-12 | 4,090 | 4,170 | 4,010 | 4,120 | 328,300 | 824 |
| 2000-09-11 | 4,080 | 4,100 | 4,050 | 4,090 | 315,400 | 818 |
| 2000-09-08 | 4,040 | 4,120 | 4,040 | 4,080 | 557,100 | 816 |
| 2000-09-07 | 4,100 | 4,100 | 4,050 | 4,060 | 309,400 | 812 |
| 2000-09-06 | 4,190 | 4,270 | 4,110 | 4,130 | 686,800 | 826 |
| 2000-09-05 | 4,230 | 4,260 | 4,150 | 4,180 | 299,900 | 836 |
| 2000-09-04 | 4,130 | 4,230 | 4,110 | 4,230 | 404,300 | 846 |
| 2000-09-01 | 4,390 | 4,390 | 4,130 | 4,130 | 732,800 | 826 |
| 2000-08-31 | 4,210 | 4,320 | 4,190 | 4,320 | 284,900 | 864 |
| 2000-08-30 | 4,310 | 4,350 | 4,210 | 4,210 | 391,000 | 842 |
| 2000-08-29 | 4,280 | 4,340 | 4,210 | 4,310 | 388,000 | 862 |
| 2000-08-28 | 4,200 | 4,390 | 4,150 | 4,380 | 1,838,300 | 876 |
| 2000-08-25 | 4,100 | 4,200 | 4,090 | 4,200 | 1,846,300 | 840 |
| 2000-08-24 | 3,770 | 4,050 | 3,770 | 3,990 | 1,534,600 | 798 |
| 2000-08-23 | 3,610 | 3,800 | 3,600 | 3,770 | 684,500 | 754 |
| 2000-08-22 | 3,610 | 3,610 | 3,470 | 3,600 | 476,200 | 720 |
| 2000-08-21 | 3,610 | 3,670 | 3,600 | 3,620 | 232,600 | 724 |
| 2000-08-18 | 3,600 | 3,670 | 3,570 | 3,610 | 356,400 | 722 |
| 2000-08-17 | 3,690 | 3,700 | 3,600 | 3,600 | 281,700 | 720 |
| 2000-08-16 | 3,700 | 3,710 | 3,630 | 3,690 | 620,200 | 738 |
| 2000-08-15 | 3,750 | 3,770 | 3,680 | 3,750 | 383,600 | 750 |
| 2000-08-14 | 3,740 | 3,740 | 3,630 | 3,700 | 208,000 | 740 |
| 2000-08-11 | 3,650 | 3,740 | 3,650 | 3,700 | 279,800 | 740 |
| 2000-08-10 | 3,700 | 3,800 | 3,660 | 3,740 | 347,200 | 748 |
| 2000-08-09 | 3,800 | 3,800 | 3,560 | 3,700 | 574,300 | 740 |
| 2000-08-08 | 3,960 | 3,970 | 3,770 | 3,800 | 259,300 | 760 |
| 2000-08-07 | 3,880 | 3,950 | 3,880 | 3,930 | 154,500 | 786 |
| 2000-08-04 | 3,910 | 3,970 | 3,860 | 3,880 | 166,600 | 776 |
| 2000-08-03 | 3,850 | 3,930 | 3,810 | 3,860 | 358,200 | 772 |
| 2000-08-02 | 4,060 | 4,060 | 3,990 | 4,000 | 352,100 | 800 |
| 2000-08-01 | 3,930 | 4,090 | 3,850 | 4,090 | 471,200 | 818 |
| 2000-07-31 | 3,760 | 3,940 | 3,680 | 3,940 | 398,000 | 788 |
| 2000-07-28 | 3,820 | 3,930 | 3,820 | 3,910 | 621,000 | 782 |
| 2000-07-27 | 3,900 | 3,950 | 3,830 | 3,920 | 527,000 | 784 |
| 2000-07-26 | 3,880 | 4,050 | 3,850 | 3,960 | 801,000 | 792 |
| 2000-07-25 | 3,620 | 3,780 | 3,620 | 3,780 | 480,000 | 756 |
| 2000-07-24 | 3,650 | 3,710 | 3,610 | 3,710 | 455,000 | 742 |
| 2000-07-21 | 3,880 | 3,900 | 3,780 | 3,800 | 618,000 | 760 |
| 2000-07-19 | 3,750 | 3,830 | 3,730 | 3,810 | 419,000 | 762 |
| 2000-07-18 | 3,840 | 3,840 | 3,620 | 3,690 | 563,000 | 738 |
| 2000-07-17 | 3,930 | 3,930 | 3,860 | 3,890 | 180,000 | 778 |
| 2000-07-14 | 3,880 | 3,940 | 3,870 | 3,940 | 358,000 | 788 |
| 2000-07-13 | 3,930 | 3,950 | 3,850 | 3,870 | 385,000 | 774 |
| 2000-07-12 | 4,020 | 4,050 | 3,950 | 3,960 | 417,000 | 792 |
| 2000-07-11 | 4,130 | 4,130 | 4,030 | 4,070 | 529,000 | 814 |
| 2000-07-10 | 4,240 | 4,270 | 4,090 | 4,130 | 360,000 | 826 |
| 2000-07-07 | 4,200 | 4,220 | 4,160 | 4,200 | 510,000 | 840 |
| 2000-07-06 | 4,120 | 4,180 | 4,050 | 4,100 | 841,000 | 820 |
| 2000-07-05 | 4,030 | 4,220 | 4,030 | 4,220 | 993,000 | 844 |
| 2000-07-04 | 4,090 | 4,120 | 4,040 | 4,050 | 663,000 | 810 |
| 2000-07-03 | 4,120 | 4,160 | 4,050 | 4,140 | 207,000 | 828 |
| 2000-06-30 | 4,100 | 4,120 | 4,060 | 4,090 | 214,000 | 818 |
| 2000-06-29 | 4,110 | 4,190 | 4,090 | 4,100 | 345,000 | 820 |
| 2000-06-28 | 4,050 | 4,060 | 4,010 | 4,020 | 556,000 | 804 |
| 2000-06-27 | 4,100 | 4,120 | 4,080 | 4,100 | 369,000 | 820 |
| 2000-06-26 | 4,180 | 4,200 | 4,110 | 4,120 | 226,000 | 824 |
| 2000-06-23 | 4,240 | 4,240 | 4,150 | 4,150 | 473,000 | 830 |
| 2000-06-22 | 4,280 | 4,300 | 4,150 | 4,190 | 399,000 | 838 |
| 2000-06-21 | 4,350 | 4,350 | 4,150 | 4,250 | 510,000 | 850 |
| 2000-06-20 | 4,200 | 4,270 | 4,160 | 4,270 | 343,000 | 854 |
| 2000-06-19 | 4,090 | 4,180 | 4,090 | 4,150 | 453,000 | 830 |
| 2000-06-16 | 4,140 | 4,200 | 4,050 | 4,090 | 496,000 | 818 |
| 2000-06-15 | 4,470 | 4,480 | 4,230 | 4,230 | 337,000 | 846 |
| 2000-06-14 | 4,440 | 4,440 | 4,290 | 4,370 | 367,000 | 874 |
| 2000-06-13 | 4,500 | 4,530 | 4,350 | 4,440 | 249,000 | 888 |
| 2000-06-12 | 4,510 | 4,540 | 4,400 | 4,500 | 193,000 | 900 |
| 2000-06-09 | 4,540 | 4,560 | 4,500 | 4,560 | 256,000 | 912 |
| 2000-06-08 | 4,520 | 4,600 | 4,460 | 4,500 | 234,000 | 900 |
| 2000-06-07 | 4,500 | 4,560 | 4,430 | 4,490 | 483,000 | 898 |
| 2000-06-06 | 4,640 | 4,690 | 4,570 | 4,660 | 238,000 | 932 |
| 2000-06-05 | 4,790 | 4,810 | 4,650 | 4,790 | 229,000 | 958 |
| 2000-06-02 | 4,730 | 4,780 | 4,650 | 4,650 | 591,000 | 930 |
| 2000-06-01 | 4,500 | 4,700 | 4,480 | 4,700 | 334,000 | 940 |
| 2000-05-31 | 4,550 | 4,550 | 4,450 | 4,550 | 220,000 | 910 |
| 2000-05-30 | 4,450 | 4,530 | 4,400 | 4,410 | 222,000 | 882 |
| 2000-05-29 | 4,350 | 4,510 | 4,350 | 4,430 | 124,000 | 886 |
| 2000-05-26 | 4,380 | 4,440 | 4,300 | 4,400 | 156,000 | 880 |
| 2000-05-25 | 4,540 | 4,600 | 4,360 | 4,440 | 160,000 | 888 |
| 2000-05-24 | 4,400 | 4,550 | 4,360 | 4,450 | 440,000 | 890 |
| 2000-05-23 | 4,350 | 4,540 | 4,350 | 4,500 | 527,000 | 900 |
| 2000-05-22 | 4,550 | 4,550 | 4,280 | 4,400 | 589,000 | 880 |
| 2000-05-19 | 4,550 | 4,750 | 4,460 | 4,750 | 1,019,000 | 950 |
| 2000-05-18 | 4,550 | 4,600 | 4,380 | 4,520 | 761,000 | 904 |
| 2000-05-17 | 4,680 | 4,760 | 4,640 | 4,700 | 978,000 | 940 |
| 2000-05-16 | 4,620 | 4,650 | 4,520 | 4,630 | 471,000 | 926 |
| 2000-05-15 | 4,380 | 4,580 | 4,380 | 4,570 | 1,072,000 | 914 |
| 2000-05-12 | 4,360 | 4,430 | 4,310 | 4,380 | 358,000 | 876 |
| 2000-05-11 | 4,200 | 4,240 | 4,150 | 4,160 | 350,000 | 832 |
| 2000-05-10 | 4,340 | 4,340 | 4,180 | 4,330 | 254,000 | 866 |
| 2000-05-09 | 4,230 | 4,330 | 4,200 | 4,290 | 276,000 | 858 |
| 2000-05-08 | 4,470 | 4,470 | 4,210 | 4,380 | 318,000 | 876 |
| 2000-05-02 | 4,500 | 4,500 | 4,430 | 4,470 | 365,000 | 894 |
| 2000-05-01 | 4,340 | 4,490 | 4,280 | 4,490 | 556,000 | 898 |
| 2000-04-28 | 4,260 | 4,330 | 4,200 | 4,240 | 529,000 | 848 |
| 2000-04-27 | 4,320 | 4,340 | 4,150 | 4,160 | 554,000 | 832 |
| 2000-04-26 | 4,400 | 4,440 | 4,300 | 4,370 | 353,000 | 874 |
| 2000-04-25 | 4,290 | 4,360 | 4,210 | 4,350 | 321,000 | 870 |
| 2000-04-24 | 4,150 | 4,420 | 4,150 | 4,300 | 838,000 | 860 |
| 2000-04-21 | 4,030 | 4,110 | 3,980 | 4,100 | 393,000 | 820 |
| 2000-04-20 | 3,930 | 4,020 | 3,850 | 3,980 | 318,000 | 796 |
| 2000-04-19 | 3,970 | 4,070 | 3,900 | 4,000 | 414,000 | 800 |
| 2000-04-18 | 3,800 | 3,870 | 3,700 | 3,820 | 461,000 | 764 |
| 2000-04-17 | 3,650 | 3,800 | 3,450 | 3,590 | 573,000 | 718 |
| 2000-04-14 | 4,100 | 4,100 | 3,950 | 3,950 | 428,000 | 790 |
| 2000-04-13 | 4,130 | 4,140 | 3,980 | 4,070 | 377,000 | 814 |
| 2000-04-12 | 4,180 | 4,220 | 4,090 | 4,210 | 432,000 | 842 |
| 2000-04-11 | 4,190 | 4,240 | 4,140 | 4,180 | 339,000 | 836 |
| 2000-04-10 | 4,050 | 4,220 | 4,050 | 4,170 | 432,000 | 834 |
| 2000-04-07 | 4,020 | 4,060 | 4,000 | 4,000 | 331,000 | 800 |
| 2000-04-06 | 4,000 | 4,060 | 3,910 | 3,970 | 194,000 | 794 |
| 2000-04-05 | 3,830 | 4,000 | 3,730 | 3,920 | 797,000 | 784 |
| 2000-04-04 | 4,020 | 4,060 | 3,850 | 3,930 | 518,000 | 786 |
| 2000-04-03 | 4,100 | 4,170 | 4,050 | 4,100 | 367,000 | 820 |
| 2000-03-31 | 4,120 | 4,190 | 4,000 | 4,100 | 233,000 | 820 |
| 2000-03-30 | 4,180 | 4,200 | 4,040 | 4,130 | 437,000 | 826 |
| 2000-03-29 | 3,950 | 4,220 | 3,950 | 4,210 | 609,000 | 842 |
| 2000-03-28 | 3,990 | 3,990 | 3,810 | 3,900 | 269,000 | 780 |
| 2000-03-27 | 4,000 | 4,000 | 3,790 | 3,950 | 335,000 | 790 |
| 2000-03-24 | 4,050 | 4,150 | 3,860 | 3,930 | 804,000 | 786 |
| 2000-03-23 | 4,020 | 4,020 | 3,890 | 3,980 | 784,000 | 796 |
| 2000-03-22 | 4,080 | 4,100 | 3,800 | 3,920 | 724,000 | 784 |
| 2000-03-21 | 3,900 | 3,960 | 3,800 | 3,880 | 541,000 | 776 |
| 2000-03-17 | 3,980 | 4,000 | 3,800 | 3,900 | 528,000 | 780 |
| 2000-03-16 | 3,900 | 3,980 | 3,830 | 3,980 | 287,000 | 796 |
| 2000-03-15 | 3,450 | 3,860 | 3,450 | 3,860 | 412,000 | 772 |
| 2000-03-14 | 3,340 | 3,610 | 3,340 | 3,440 | 578,000 | 688 |
| 2000-03-13 | 3,940 | 3,940 | 3,440 | 3,440 | 367,000 | 688 |
| 2000-03-10 | 3,960 | 4,050 | 3,930 | 3,940 | 319,000 | 788 |
| 2000-03-09 | 4,190 | 4,190 | 4,000 | 4,000 | 186,000 | 800 |
| 2000-03-08 | 3,990 | 4,150 | 3,990 | 4,140 | 245,000 | 828 |
| 2000-03-07 | 4,000 | 4,000 | 3,950 | 3,990 | 302,000 | 798 |
| 2000-03-06 | 4,250 | 4,250 | 3,950 | 3,950 | 161,000 | 790 |
| 2000-03-03 | 4,320 | 4,320 | 4,050 | 4,160 | 163,000 | 832 |
| 2000-03-02 | 4,340 | 4,380 | 4,200 | 4,250 | 143,000 | 850 |
| 2000-03-01 | 4,340 | 4,350 | 4,280 | 4,330 | 556,000 | 866 |
| 2000-02-29 | 4,150 | 4,320 | 4,150 | 4,280 | 469,000 | 856 |
| 2000-02-28 | 4,150 | 4,320 | 4,150 | 4,300 | 227,000 | 860 |
| 2000-02-25 | 4,230 | 4,300 | 4,160 | 4,300 | 442,000 | 860 |
| 2000-02-24 | 4,050 | 4,220 | 4,050 | 4,180 | 392,000 | 836 |
| 2000-02-23 | 3,910 | 3,910 | 3,800 | 3,850 | 595,000 | 770 |
| 2000-02-22 | 3,990 | 4,030 | 3,840 | 3,910 | 614,000 | 782 |
| 2000-02-21 | 4,100 | 4,180 | 3,990 | 3,990 | 562,000 | 798 |
| 2000-02-18 | 4,100 | 4,150 | 4,090 | 4,120 | 374,000 | 824 |
| 2000-02-17 | 4,140 | 4,200 | 4,060 | 4,100 | 325,000 | 820 |
| 2000-02-16 | 3,990 | 4,100 | 3,990 | 4,090 | 375,000 | 818 |
| 2000-02-15 | 4,080 | 4,140 | 4,000 | 4,040 | 555,000 | 808 |
| 2000-02-14 | 4,290 | 4,320 | 4,130 | 4,130 | 349,000 | 826 |
| 2000-02-10 | 4,480 | 4,480 | 4,280 | 4,340 | 249,000 | 868 |
| 2000-02-09 | 4,450 | 4,500 | 4,350 | 4,500 | 221,000 | 900 |
| 2000-02-08 | 4,600 | 4,600 | 4,350 | 4,450 | 348,000 | 890 |
| 2000-02-07 | 4,560 | 4,560 | 4,490 | 4,550 | 276,000 | 910 |
| 2000-02-04 | 4,490 | 4,600 | 4,350 | 4,600 | 401,000 | 920 |
| 2000-02-03 | 4,640 | 4,640 | 4,210 | 4,440 | 543,000 | 888 |
| 2000-02-02 | 4,540 | 4,630 | 4,510 | 4,600 | 646,000 | 920 |
| 2000-02-01 | 4,450 | 4,540 | 4,370 | 4,540 | 312,000 | 908 |
| 2000-01-31 | 4,520 | 4,600 | 4,430 | 4,460 | 459,000 | 892 |
| 2000-01-28 | 4,420 | 4,520 | 4,380 | 4,470 | 422,000 | 894 |
| 2000-01-27 | 4,450 | 4,460 | 4,350 | 4,450 | 361,000 | 890 |
| 2000-01-26 | 4,170 | 4,410 | 4,110 | 4,400 | 625,000 | 880 |
| 2000-01-25 | 4,140 | 4,310 | 4,090 | 4,160 | 647,000 | 832 |
| 2000-01-24 | 4,100 | 4,230 | 4,080 | 4,190 | 512,000 | 838 |
| 2000-01-21 | 4,090 | 4,120 | 3,980 | 4,050 | 669,000 | 810 |
| 2000-01-20 | 4,000 | 4,320 | 4,000 | 4,090 | 506,000 | 818 |
| 2000-01-19 | 4,310 | 4,320 | 4,010 | 4,030 | 616,000 | 806 |
| 2000-01-18 | 4,550 | 4,580 | 4,310 | 4,360 | 256,000 | 872 |
| 2000-01-17 | 4,550 | 4,680 | 4,430 | 4,520 | 327,000 | 904 |
| 2000-01-14 | 4,590 | 4,600 | 4,300 | 4,600 | 263,000 | 920 |
| 2000-01-13 | 4,560 | 4,600 | 4,450 | 4,570 | 352,000 | 914 |
| 2000-01-12 | 4,590 | 4,650 | 4,490 | 4,560 | 342,000 | 912 |
| 2000-01-11 | 4,770 | 4,820 | 4,660 | 4,790 | 781,000 | 958 |
| 2000-01-07 | 4,340 | 4,480 | 4,300 | 4,420 | 536,000 | 884 |
| 2000-01-06 | 4,600 | 4,650 | 4,000 | 4,290 | 432,000 | 858 |
| 2000-01-05 | 4,500 | 4,600 | 4,240 | 4,500 | 502,000 | 900 |
| 2000-01-04 | 5,130 | 5,190 | 5,000 | 5,000 | 194,000 | 1,000 |
分割・併合履歴 ： [2024-09-27]1株→5株
