7419 (株)ノジマ 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 | 1,400 | 1,410 | 1,400 | 1,400 | 5,200 | 175 |
| 2000-12-28 | 1,350 | 1,360 | 1,250 | 1,260 | 7,900 | 157.50 |
| 2000-12-27 | 1,350 | 1,350 | 1,350 | 1,350 | 500 | 168.75 |
| 2000-12-26 | 1,320 | 1,360 | 1,320 | 1,350 | 4,000 | 168.75 |
| 2000-12-25 | 1,270 | 1,300 | 1,270 | 1,300 | 1,400 | 162.50 |
| 2000-12-22 | 1,270 | 1,280 | 1,270 | 1,270 | 1,000 | 158.75 |
| 2000-12-21 | 1,330 | 1,330 | 1,160 | 1,160 | 8,900 | 145 |
| 2000-12-20 | 1,340 | 1,350 | 1,320 | 1,330 | 8,300 | 166.25 |
| 2000-12-19 | 1,340 | 1,350 | 1,340 | 1,340 | 6,900 | 167.50 |
| 2000-12-18 | 1,370 | 1,370 | 1,340 | 1,340 | 2,300 | 167.50 |
| 2000-12-15 | 1,470 | 1,470 | 1,390 | 1,390 | 4,500 | 173.75 |
| 2000-12-14 | 1,470 | 1,480 | 1,470 | 1,480 | 6,700 | 185 |
| 2000-12-13 | 1,500 | 1,500 | 1,470 | 1,470 | 7,900 | 183.75 |
| 2000-12-12 | 1,480 | 1,500 | 1,480 | 1,500 | 7,900 | 187.50 |
| 2000-12-11 | 1,470 | 1,480 | 1,470 | 1,470 | 1,400 | 183.75 |
| 2000-12-08 | 1,460 | 1,470 | 1,440 | 1,440 | 9,900 | 180 |
| 2000-12-07 | 1,420 | 1,480 | 1,400 | 1,450 | 15,700 | 181.25 |
| 2000-12-06 | 1,360 | 1,360 | 1,360 | 1,360 | 3,700 | 170 |
| 2000-12-05 | 1,340 | 1,350 | 1,320 | 1,320 | 1,500 | 165 |
| 2000-12-04 | 1,350 | 1,350 | 1,350 | 1,350 | 1,700 | 168.75 |
| 2000-12-01 | 1,340 | 1,340 | 1,340 | 1,340 | 4,600 | 167.50 |
| 2000-11-30 | 1,350 | 1,350 | 1,340 | 1,350 | 5,100 | 168.75 |
| 2000-11-29 | 1,350 | 1,350 | 1,350 | 1,350 | 1,600 | 168.75 |
| 2000-11-28 | 1,350 | 1,350 | 1,350 | 1,350 | 3,200 | 168.75 |
| 2000-11-27 | 1,340 | 1,350 | 1,340 | 1,350 | 600 | 168.75 |
| 2000-11-24 | 1,360 | 1,360 | 1,340 | 1,340 | 8,800 | 167.50 |
| 2000-11-22 | 1,360 | 1,370 | 1,360 | 1,360 | 7,300 | 170 |
| 2000-11-21 | 1,350 | 1,360 | 1,340 | 1,350 | 10,100 | 168.75 |
| 2000-11-20 | 1,320 | 1,330 | 1,260 | 1,290 | 8,600 | 161.25 |
| 2000-11-17 | 1,350 | 1,350 | 1,320 | 1,320 | 4,100 | 165 |
| 2000-11-16 | 1,320 | 1,320 | 1,310 | 1,310 | 1,400 | 163.75 |
| 2000-11-15 | 1,310 | 1,320 | 1,310 | 1,310 | 500 | 163.75 |
| 2000-11-14 | 1,300 | 1,300 | 1,290 | 1,290 | 1,400 | 161.25 |
| 2000-11-13 | 1,350 | 1,350 | 1,280 | 1,280 | 7,200 | 160 |
| 2000-11-10 | 1,390 | 1,390 | 1,360 | 1,360 | 6,300 | 170 |
| 2000-11-09 | 1,390 | 1,390 | 1,370 | 1,380 | 4,300 | 172.50 |
| 2000-11-08 | 1,390 | 1,390 | 1,390 | 1,390 | 500 | 173.75 |
| 2000-11-07 | 1,400 | 1,410 | 1,380 | 1,380 | 6,100 | 172.50 |
| 2000-11-06 | 1,350 | 1,350 | 1,340 | 1,340 | 2,200 | 167.50 |
| 2000-11-02 | 1,260 | 1,300 | 1,260 | 1,300 | 2,700 | 162.50 |
| 2000-11-01 | 1,230 | 1,230 | 1,230 | 1,230 | 4,700 | 153.75 |
| 2000-10-31 | 1,240 | 1,250 | 1,230 | 1,230 | 6,600 | 153.75 |
| 2000-10-30 | 1,250 | 1,250 | 1,240 | 1,240 | 4,400 | 155 |
| 2000-10-27 | 1,250 | 1,250 | 1,230 | 1,240 | 2,400 | 155 |
| 2000-10-26 | 1,230 | 1,230 | 1,190 | 1,220 | 10,500 | 152.50 |
| 2000-10-25 | 1,220 | 1,220 | 1,220 | 1,220 | 3,300 | 152.50 |
| 2000-10-24 | 1,230 | 1,230 | 1,220 | 1,220 | 3,000 | 152.50 |
| 2000-10-23 | 1,250 | 1,250 | 1,230 | 1,230 | 1,100 | 153.75 |
| 2000-10-20 | 1,210 | 1,250 | 1,210 | 1,250 | 2,400 | 156.25 |
| 2000-10-19 | 1,210 | 1,210 | 1,210 | 1,210 | 1,600 | 151.25 |
| 2000-10-18 | 1,230 | 1,240 | 1,200 | 1,220 | 1,500 | 152.50 |
| 2000-10-17 | 1,250 | 1,250 | 1,230 | 1,230 | 2,300 | 153.75 |
| 2000-10-16 | 1,230 | 1,250 | 1,230 | 1,250 | 2,700 | 156.25 |
| 2000-10-13 | 1,210 | 1,220 | 1,200 | 1,210 | 5,100 | 151.25 |
| 2000-10-12 | 1,230 | 1,250 | 1,230 | 1,230 | 2,800 | 153.75 |
| 2000-10-11 | 1,270 | 1,280 | 1,250 | 1,250 | 5,200 | 156.25 |
| 2000-10-10 | 1,330 | 1,330 | 1,270 | 1,270 | 4,600 | 158.75 |
| 2000-10-06 | 1,320 | 1,350 | 1,320 | 1,350 | 4,500 | 168.75 |
| 2000-10-05 | 1,320 | 1,330 | 1,310 | 1,320 | 3,200 | 165 |
| 2000-10-04 | 1,370 | 1,370 | 1,290 | 1,300 | 6,400 | 162.50 |
| 2000-10-03 | 1,320 | 1,370 | 1,320 | 1,370 | 1,000 | 171.25 |
| 2000-10-02 | 1,390 | 1,390 | 1,310 | 1,310 | 10,500 | 163.75 |
| 2000-09-29 | 1,410 | 1,410 | 1,370 | 1,380 | 7,300 | 172.50 |
| 2000-09-28 | 1,400 | 1,410 | 1,400 | 1,410 | 4,100 | 176.25 |
| 2000-09-27 | 1,400 | 1,400 | 1,380 | 1,400 | 2,900 | 175 |
| 2000-09-26 | 1,400 | 1,410 | 1,400 | 1,410 | 7,400 | 176.25 |
| 2000-09-25 | 1,400 | 1,410 | 1,370 | 1,410 | 2,600 | 176.25 |
| 2000-09-22 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 175 |
| 2000-09-21 | 1,350 | 1,400 | 1,350 | 1,400 | 1,000 | 175 |
| 2000-09-20 | 1,410 | 1,410 | 1,350 | 1,350 | 3,300 | 168.75 |
| 2000-09-19 | 1,420 | 1,420 | 1,360 | 1,400 | 4,200 | 175 |
| 2000-09-18 | 1,380 | 1,430 | 1,380 | 1,420 | 4,200 | 177.50 |
| 2000-09-14 | 1,370 | 1,380 | 1,370 | 1,380 | 1,200 | 172.50 |
| 2000-09-13 | 1,390 | 1,390 | 1,350 | 1,350 | 500 | 168.75 |
| 2000-09-12 | 1,360 | 1,380 | 1,360 | 1,380 | 1,400 | 172.50 |
| 2000-09-11 | 1,410 | 1,410 | 1,300 | 1,350 | 5,900 | 168.75 |
| 2000-09-08 | 1,480 | 1,480 | 1,410 | 1,410 | 5,800 | 176.25 |
| 2000-09-07 | 1,490 | 1,500 | 1,480 | 1,480 | 7,700 | 185 |
| 2000-09-06 | 1,480 | 1,500 | 1,480 | 1,480 | 5,500 | 185 |
| 2000-09-05 | 1,490 | 1,490 | 1,450 | 1,480 | 7,000 | 185 |
| 2000-09-04 | 1,450 | 1,450 | 1,410 | 1,450 | 9,400 | 181.25 |
| 2000-09-01 | 1,450 | 1,470 | 1,430 | 1,450 | 5,200 | 181.25 |
| 2000-08-31 | 1,450 | 1,490 | 1,450 | 1,450 | 3,900 | 181.25 |
| 2000-08-30 | 1,490 | 1,490 | 1,450 | 1,450 | 5,800 | 181.25 |
| 2000-08-29 | 1,420 | 1,520 | 1,410 | 1,490 | 21,400 | 186.25 |
| 2000-08-28 | 1,320 | 1,420 | 1,310 | 1,420 | 5,700 | 177.50 |
| 2000-08-25 | 1,300 | 1,320 | 1,300 | 1,310 | 5,700 | 163.75 |
| 2000-08-24 | 1,330 | 1,340 | 1,310 | 1,310 | 3,400 | 163.75 |
| 2000-08-23 | 1,310 | 1,340 | 1,310 | 1,330 | 1,500 | 166.25 |
| 2000-08-22 | 1,310 | 1,310 | 1,310 | 1,310 | 300 | 163.75 |
| 2000-08-21 | 1,310 | 1,310 | 1,300 | 1,310 | 3,600 | 163.75 |
| 2000-08-18 | 1,350 | 1,350 | 1,310 | 1,330 | 3,700 | 166.25 |
| 2000-08-17 | 1,360 | 1,360 | 1,350 | 1,360 | 3,600 | 170 |
| 2000-08-16 | 1,350 | 1,370 | 1,350 | 1,350 | 2,800 | 168.75 |
| 2000-08-15 | 1,390 | 1,390 | 1,350 | 1,380 | 2,800 | 172.50 |
| 2000-08-14 | 1,400 | 1,400 | 1,400 | 1,400 | 2,100 | 175 |
| 2000-08-11 | 1,430 | 1,440 | 1,400 | 1,400 | 1,500 | 175 |
| 2000-08-10 | 1,420 | 1,440 | 1,410 | 1,430 | 5,400 | 178.75 |
| 2000-08-09 | 1,450 | 1,450 | 1,410 | 1,410 | 6,100 | 176.25 |
| 2000-08-08 | 1,360 | 1,400 | 1,350 | 1,400 | 1,027,100 | 175 |
| 2000-08-07 | 1,420 | 1,420 | 1,350 | 1,350 | 2,800 | 168.75 |
| 2000-08-04 | 1,310 | 1,350 | 1,310 | 1,350 | 700 | 168.75 |
| 2000-08-03 | 1,370 | 1,370 | 1,300 | 1,300 | 1,800 | 162.50 |
| 2000-08-02 | 1,400 | 1,440 | 1,380 | 1,380 | 4,200 | 172.50 |
| 2000-08-01 | 1,270 | 1,370 | 1,270 | 1,370 | 3,400 | 171.25 |
| 2000-07-31 | 1,250 | 1,250 | 1,210 | 1,250 | 6,600 | 156.25 |
| 2000-07-28 | 1,370 | 1,370 | 1,280 | 1,300 | 5,700 | 162.50 |
| 2000-07-27 | 1,400 | 1,410 | 1,370 | 1,370 | 4,400 | 171.25 |
| 2000-07-26 | 1,390 | 1,440 | 1,390 | 1,390 | 4,600 | 173.75 |
| 2000-07-25 | 1,380 | 1,410 | 1,370 | 1,380 | 4,700 | 172.50 |
| 2000-07-24 | 1,470 | 1,470 | 1,410 | 1,420 | 4,000 | 177.50 |
| 2000-07-21 | 1,500 | 1,500 | 1,410 | 1,470 | 7,100 | 183.75 |
| 2000-07-19 | 1,510 | 1,510 | 1,500 | 1,500 | 4,300 | 187.50 |
| 2000-07-18 | 1,550 | 1,550 | 1,520 | 1,520 | 2,700 | 190 |
| 2000-07-17 | 1,550 | 1,560 | 1,550 | 1,550 | 3,200 | 193.75 |
| 2000-07-14 | 1,600 | 1,600 | 1,500 | 1,520 | 6,500 | 190 |
| 2000-07-13 | 1,600 | 1,600 | 1,560 | 1,570 | 3,700 | 196.25 |
| 2000-07-12 | 1,600 | 1,600 | 1,550 | 1,550 | 5,000 | 193.75 |
| 2000-07-11 | 1,660 | 1,660 | 1,600 | 1,600 | 10,700 | 200 |
| 2000-07-10 | 1,600 | 1,660 | 1,580 | 1,660 | 7,300 | 207.50 |
| 2000-07-07 | 1,600 | 1,600 | 1,570 | 1,570 | 5,800 | 196.25 |
| 2000-07-06 | 1,590 | 1,600 | 1,550 | 1,550 | 12,000 | 193.75 |
| 2000-07-05 | 1,660 | 1,700 | 1,560 | 1,590 | 18,100 | 198.75 |
| 2000-07-04 | 1,650 | 1,680 | 1,630 | 1,660 | 55,300 | 207.50 |
| 2000-07-03 | 1,590 | 1,590 | 1,590 | 1,590 | 35,300 | 198.75 |
| 2000-06-30 | 1,390 | 1,390 | 1,370 | 1,390 | 2,800 | 173.75 |
| 2000-06-29 | 1,350 | 1,390 | 1,350 | 1,350 | 5,000 | 168.75 |
| 2000-06-28 | 1,350 | 1,400 | 1,340 | 1,350 | 3,800 | 168.75 |
| 2000-06-27 | 1,430 | 1,430 | 1,350 | 1,350 | 16,600 | 168.75 |
| 2000-06-26 | 1,350 | 1,430 | 1,350 | 1,410 | 24,100 | 176.25 |
| 2000-06-23 | 1,290 | 1,300 | 1,250 | 1,300 | 6,800 | 162.50 |
| 2000-06-22 | 1,300 | 1,340 | 1,290 | 1,290 | 4,900 | 161.25 |
| 2000-06-21 | 1,320 | 1,320 | 1,270 | 1,300 | 6,200 | 162.50 |
| 2000-06-20 | 1,300 | 1,320 | 1,300 | 1,300 | 7,200 | 162.50 |
| 2000-06-19 | 1,350 | 1,350 | 1,260 | 1,270 | 11,400 | 158.75 |
| 2000-06-16 | 1,350 | 1,400 | 1,340 | 1,400 | 3,300 | 175 |
| 2000-06-15 | 1,370 | 1,380 | 1,340 | 1,340 | 6,300 | 167.50 |
| 2000-06-14 | 1,400 | 1,400 | 1,360 | 1,380 | 3,200 | 172.50 |
| 2000-06-13 | 1,350 | 1,400 | 1,350 | 1,400 | 4,800 | 175 |
| 2000-06-12 | 1,360 | 1,360 | 1,350 | 1,350 | 3,400 | 168.75 |
| 2000-06-09 | 1,400 | 1,400 | 1,350 | 1,360 | 11,000 | 170 |
| 2000-06-08 | 1,430 | 1,430 | 1,390 | 1,400 | 10,600 | 175 |
| 2000-06-07 | 1,480 | 1,480 | 1,400 | 1,410 | 25,800 | 176.25 |
| 2000-06-06 | 1,300 | 1,300 | 1,290 | 1,300 | 6,000 | 162.50 |
| 2000-06-05 | 1,300 | 1,320 | 1,290 | 1,290 | 1,700 | 161.25 |
| 2000-06-02 | 1,270 | 1,290 | 1,260 | 1,270 | 3,300 | 158.75 |
| 2000-06-01 | 1,220 | 1,260 | 1,200 | 1,260 | 8,600 | 157.50 |
| 2000-05-31 | 1,200 | 1,220 | 1,200 | 1,210 | 5,600 | 151.25 |
| 2000-05-30 | 1,190 | 1,200 | 1,190 | 1,200 | 800 | 150 |
| 2000-05-29 | 1,160 | 1,160 | 1,150 | 1,160 | 3,100 | 145 |
| 2000-05-26 | 1,190 | 1,200 | 1,160 | 1,160 | 3,000 | 145 |
| 2000-05-25 | 1,200 | 1,200 | 1,120 | 1,160 | 5,900 | 145 |
| 2000-05-24 | 1,140 | 1,160 | 1,130 | 1,160 | 2,500 | 145 |
| 2000-05-23 | 1,200 | 1,200 | 1,160 | 1,160 | 4,500 | 145 |
| 2000-05-22 | 1,270 | 1,270 | 1,180 | 1,180 | 5,200 | 147.50 |
| 2000-05-19 | 1,370 | 1,370 | 1,270 | 1,270 | 6,000 | 158.75 |
| 2000-05-18 | 1,380 | 1,380 | 1,330 | 1,380 | 5,200 | 172.50 |
| 2000-05-17 | 1,450 | 1,450 | 1,400 | 1,400 | 8,200 | 175 |
| 2000-05-16 | 1,380 | 1,450 | 1,380 | 1,440 | 28,500 | 180 |
| 2000-05-15 | 1,300 | 1,350 | 1,300 | 1,350 | 8,000 | 168.75 |
| 2000-05-12 | 1,210 | 1,250 | 1,200 | 1,250 | 5,400 | 156.25 |
| 2000-05-11 | 1,170 | 1,200 | 1,170 | 1,200 | 4,800 | 150 |
| 2000-05-10 | 1,200 | 1,210 | 1,140 | 1,160 | 3,900 | 145 |
| 2000-05-09 | 1,230 | 1,230 | 1,190 | 1,200 | 5,600 | 150 |
| 2000-05-08 | 1,160 | 1,220 | 1,160 | 1,200 | 6,400 | 150 |
| 2000-05-02 | 1,120 | 1,140 | 1,110 | 1,140 | 6,000 | 142.50 |
| 2000-05-01 | 1,080 | 1,100 | 1,070 | 1,090 | 1,500 | 136.25 |
| 2000-04-28 | 1,090 | 1,100 | 1,060 | 1,060 | 4,700 | 132.50 |
| 2000-04-27 | 1,090 | 1,110 | 1,090 | 1,090 | 10,200 | 136.25 |
| 2000-04-26 | 1,090 | 1,130 | 1,080 | 1,100 | 11,100 | 137.50 |
| 2000-04-25 | 1,100 | 1,110 | 1,090 | 1,090 | 4,800 | 136.25 |
| 2000-04-24 | 1,130 | 1,140 | 1,110 | 1,110 | 8,100 | 138.75 |
| 2000-04-21 | 1,100 | 1,130 | 1,090 | 1,130 | 13,900 | 141.25 |
| 2000-04-20 | 1,100 | 1,130 | 1,080 | 1,100 | 10,400 | 137.50 |
| 2000-04-19 | 1,090 | 1,140 | 1,080 | 1,130 | 18,000 | 141.25 |
| 2000-04-18 | 1,080 | 1,120 | 1,070 | 1,070 | 25,100 | 133.75 |
| 2000-04-17 | 1,060 | 1,140 | 1,050 | 1,070 | 10,400 | 133.75 |
| 2000-04-14 | 1,280 | 1,300 | 1,260 | 1,260 | 6,700 | 157.50 |
| 2000-04-13 | 1,280 | 1,290 | 1,280 | 1,290 | 6,400 | 161.25 |
| 2000-04-12 | 1,300 | 1,310 | 1,280 | 1,280 | 4,800 | 160 |
| 2000-04-11 | 1,300 | 1,320 | 1,300 | 1,320 | 3,200 | 165 |
| 2000-04-10 | 1,300 | 1,320 | 1,300 | 1,300 | 4,500 | 162.50 |
| 2000-04-07 | 1,300 | 1,300 | 1,300 | 1,300 | 7,100 | 162.50 |
| 2000-04-06 | 1,320 | 1,320 | 1,300 | 1,300 | 4,500 | 162.50 |
| 2000-04-05 | 1,350 | 1,360 | 1,300 | 1,320 | 5,700 | 165 |
| 2000-04-04 | 1,350 | 1,360 | 1,350 | 1,360 | 7,900 | 170 |
| 2000-04-03 | 1,360 | 1,400 | 1,340 | 1,350 | 9,400 | 168.75 |
| 2000-03-31 | 1,350 | 1,400 | 1,330 | 1,330 | 7,400 | 166.25 |
| 2000-03-30 | 1,300 | 1,340 | 1,300 | 1,320 | 2,000 | 165 |
| 2000-03-29 | 1,260 | 1,330 | 1,260 | 1,300 | 7,600 | 162.50 |
| 2000-03-28 | 1,260 | 1,290 | 1,250 | 1,260 | 8,700 | 157.50 |
| 2000-03-27 | 1,300 | 1,300 | 1,250 | 1,260 | 3,800 | 157.50 |
| 2000-03-24 | 1,350 | 1,350 | 1,280 | 1,300 | 8,500 | 162.50 |
| 2000-03-23 | 1,420 | 1,420 | 1,350 | 1,350 | 5,500 | 168.75 |
| 2000-03-22 | 1,420 | 1,450 | 1,400 | 1,420 | 7,700 | 177.50 |
| 2000-03-21 | 1,370 | 1,420 | 1,360 | 1,400 | 6,100 | 175 |
| 2000-03-17 | 1,260 | 1,360 | 1,260 | 1,350 | 4,100 | 168.75 |
| 2000-03-16 | 1,250 | 1,250 | 1,200 | 1,250 | 12,300 | 156.25 |
| 2000-03-15 | 1,250 | 1,250 | 1,210 | 1,210 | 4,200 | 151.25 |
| 2000-03-14 | 1,220 | 1,250 | 1,200 | 1,240 | 3,600 | 155 |
| 2000-03-13 | 1,400 | 1,400 | 1,200 | 1,200 | 8,700 | 150 |
| 2000-03-10 | 1,400 | 1,450 | 1,340 | 1,400 | 13,200 | 175 |
| 2000-03-09 | 1,300 | 1,310 | 1,280 | 1,310 | 1,700 | 163.75 |
| 2000-03-08 | 1,300 | 1,330 | 1,280 | 1,280 | 2,400 | 160 |
| 2000-03-07 | 1,400 | 1,400 | 1,300 | 1,300 | 3,000 | 162.50 |
| 2000-03-06 | 1,400 | 1,400 | 1,350 | 1,350 | 2,400 | 168.75 |
| 2000-03-03 | 1,410 | 1,430 | 1,350 | 1,350 | 2,800 | 168.75 |
| 2000-03-02 | 1,450 | 1,450 | 1,400 | 1,400 | 5,500 | 175 |
| 2000-03-01 | 1,380 | 1,450 | 1,370 | 1,420 | 7,500 | 177.50 |
| 2000-02-29 | 1,290 | 1,350 | 1,290 | 1,350 | 17,900 | 168.75 |
| 2000-02-28 | 1,240 | 1,300 | 1,240 | 1,300 | 6,000 | 162.50 |
| 2000-02-25 | 1,300 | 1,300 | 1,210 | 1,250 | 7,700 | 156.25 |
| 2000-02-24 | 1,260 | 1,300 | 1,250 | 1,270 | 5,400 | 158.75 |
| 2000-02-23 | 1,200 | 1,250 | 1,200 | 1,250 | 7,800 | 156.25 |
| 2000-02-22 | 1,200 | 1,230 | 1,200 | 1,200 | 8,300 | 150 |
| 2000-02-21 | 1,250 | 1,260 | 1,200 | 1,200 | 9,200 | 150 |
| 2000-02-18 | 1,300 | 1,300 | 1,220 | 1,250 | 7,600 | 156.25 |
| 2000-02-17 | 1,300 | 1,300 | 1,280 | 1,300 | 3,000 | 162.50 |
| 2000-02-16 | 1,350 | 1,350 | 1,260 | 1,280 | 5,900 | 160 |
| 2000-02-15 | 1,400 | 1,400 | 1,350 | 1,350 | 9,400 | 168.75 |
| 2000-02-14 | 1,450 | 1,450 | 1,400 | 1,400 | 5,200 | 175 |
| 2000-02-10 | 1,450 | 1,460 | 1,450 | 1,460 | 4,900 | 182.50 |
| 2000-02-09 | 1,500 | 1,500 | 1,430 | 1,430 | 5,900 | 178.75 |
| 2000-02-08 | 1,470 | 1,500 | 1,470 | 1,490 | 7,000 | 186.25 |
| 2000-02-07 | 1,380 | 1,500 | 1,370 | 1,450 | 19,600 | 181.25 |
| 2000-02-04 | 1,400 | 1,440 | 1,350 | 1,350 | 18,400 | 168.75 |
| 2000-02-03 | 1,550 | 1,550 | 1,400 | 1,480 | 9,000 | 185 |
| 2000-02-02 | 1,570 | 1,570 | 1,520 | 1,570 | 12,300 | 196.25 |
| 2000-02-01 | 1,600 | 1,620 | 1,560 | 1,590 | 5,000 | 198.75 |
| 2000-01-31 | 1,600 | 1,620 | 1,600 | 1,620 | 3,300 | 202.50 |
| 2000-01-28 | 1,570 | 1,600 | 1,570 | 1,600 | 8,200 | 200 |
| 2000-01-27 | 1,560 | 1,600 | 1,560 | 1,560 | 4,300 | 195 |
| 2000-01-26 | 1,550 | 1,570 | 1,550 | 1,550 | 15,100 | 193.75 |
| 2000-01-25 | 1,550 | 1,560 | 1,520 | 1,550 | 14,000 | 193.75 |
| 2000-01-24 | 1,620 | 1,620 | 1,510 | 1,550 | 24,700 | 193.75 |
| 2000-01-21 | 1,600 | 1,630 | 1,600 | 1,600 | 9,900 | 200 |
| 2000-01-20 | 1,680 | 1,690 | 1,650 | 1,660 | 6,300 | 207.50 |
| 2000-01-19 | 1,680 | 1,700 | 1,680 | 1,680 | 1,300 | 210 |
| 2000-01-18 | 1,700 | 1,710 | 1,670 | 1,670 | 3,700 | 208.75 |
| 2000-01-17 | 1,660 | 1,700 | 1,660 | 1,690 | 3,700 | 211.25 |
| 2000-01-14 | 1,650 | 1,660 | 1,630 | 1,630 | 6,600 | 203.75 |
| 2000-01-13 | 1,690 | 1,690 | 1,650 | 1,660 | 3,800 | 207.50 |
| 2000-01-12 | 1,720 | 1,750 | 1,680 | 1,680 | 8,900 | 210 |
| 2000-01-11 | 1,780 | 1,780 | 1,700 | 1,720 | 8,300 | 215 |
| 2000-01-07 | 1,780 | 1,780 | 1,660 | 1,710 | 5,800 | 213.75 |
| 2000-01-06 | 1,700 | 1,710 | 1,660 | 1,660 | 12,900 | 207.50 |
| 2000-01-05 | 1,780 | 1,780 | 1,630 | 1,630 | 6,200 | 203.75 |
| 2000-01-04 | 1,810 | 1,900 | 1,790 | 1,800 | 2,300 | 225 |
分割・併合履歴 ： [2022-09-29]1株→2株 [2015-06-26]1株→2株 [2004-06-25]1株→2株
