7433 伯東(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 | 3,380 | 3,380 | 3,220 | 3,220 | 22,400 | 3,220 |
| 2000-12-28 | 3,200 | 3,390 | 3,150 | 3,390 | 65,000 | 3,390 |
| 2000-12-27 | 3,100 | 3,230 | 3,100 | 3,220 | 18,900 | 3,220 |
| 2000-12-26 | 3,240 | 3,340 | 3,100 | 3,200 | 78,300 | 3,200 |
| 2000-12-25 | 3,100 | 3,240 | 3,090 | 3,240 | 49,400 | 3,240 |
| 2000-12-22 | 2,930 | 3,100 | 2,850 | 3,060 | 37,000 | 3,060 |
| 2000-12-21 | 2,930 | 2,985 | 2,800 | 2,980 | 78,000 | 2,980 |
| 2000-12-20 | 2,960 | 2,960 | 2,850 | 2,900 | 43,300 | 2,900 |
| 2000-12-19 | 3,000 | 3,010 | 2,970 | 2,980 | 47,200 | 2,980 |
| 2000-12-18 | 3,000 | 3,050 | 2,950 | 3,000 | 15,200 | 3,000 |
| 2000-12-15 | 3,150 | 3,150 | 3,000 | 3,010 | 35,100 | 3,010 |
| 2000-12-14 | 3,170 | 3,250 | 3,080 | 3,080 | 61,500 | 3,080 |
| 2000-12-13 | 3,270 | 3,270 | 3,230 | 3,270 | 47,900 | 3,270 |
| 2000-12-12 | 3,390 | 3,400 | 3,270 | 3,300 | 44,400 | 3,300 |
| 2000-12-11 | 3,240 | 3,420 | 3,240 | 3,390 | 142,300 | 3,390 |
| 2000-12-08 | 3,010 | 3,230 | 3,010 | 3,170 | 44,900 | 3,170 |
| 2000-12-07 | 3,140 | 3,140 | 3,050 | 3,060 | 43,300 | 3,060 |
| 2000-12-06 | 3,200 | 3,250 | 3,070 | 3,070 | 77,400 | 3,070 |
| 2000-12-05 | 3,130 | 3,220 | 3,110 | 3,170 | 49,700 | 3,170 |
| 2000-12-04 | 3,200 | 3,240 | 3,130 | 3,130 | 50,900 | 3,130 |
| 2000-12-01 | 3,070 | 3,230 | 3,070 | 3,210 | 113,800 | 3,210 |
| 2000-11-30 | 3,100 | 3,230 | 2,970 | 3,220 | 94,400 | 3,220 |
| 2000-11-29 | 3,160 | 3,300 | 3,060 | 3,200 | 162,500 | 3,200 |
| 2000-11-28 | 3,050 | 3,540 | 3,010 | 3,260 | 1,472,400 | 3,260 |
| 2000-11-27 | 2,910 | 3,140 | 2,900 | 3,080 | 199,200 | 3,080 |
| 2000-11-24 | 2,790 | 2,900 | 2,790 | 2,840 | 14,800 | 2,840 |
| 2000-11-22 | 2,900 | 2,910 | 2,865 | 2,910 | 51,600 | 2,910 |
| 2000-11-21 | 2,800 | 2,900 | 2,785 | 2,890 | 39,900 | 2,890 |
| 2000-11-20 | 2,880 | 2,920 | 2,820 | 2,870 | 39,500 | 2,870 |
| 2000-11-17 | 2,895 | 2,910 | 2,880 | 2,900 | 76,400 | 2,900 |
| 2000-11-16 | 2,920 | 2,920 | 2,880 | 2,895 | 83,200 | 2,895 |
| 2000-11-15 | 2,880 | 2,900 | 2,880 | 2,900 | 69,300 | 2,900 |
| 2000-11-14 | 2,845 | 2,850 | 2,830 | 2,840 | 33,400 | 2,840 |
| 2000-11-13 | 2,835 | 2,850 | 2,820 | 2,825 | 51,300 | 2,825 |
| 2000-11-10 | 2,800 | 2,900 | 2,800 | 2,880 | 112,100 | 2,880 |
| 2000-11-09 | 2,750 | 2,810 | 2,720 | 2,805 | 60,500 | 2,805 |
| 2000-11-08 | 2,755 | 2,775 | 2,735 | 2,760 | 20,800 | 2,760 |
| 2000-11-07 | 2,750 | 2,755 | 2,630 | 2,730 | 19,500 | 2,730 |
| 2000-11-06 | 2,600 | 2,680 | 2,560 | 2,645 | 42,200 | 2,645 |
| 2000-11-02 | 2,590 | 2,590 | 2,500 | 2,560 | 29,300 | 2,560 |
| 2000-11-01 | 2,460 | 2,600 | 2,460 | 2,550 | 30,900 | 2,550 |
| 2000-10-31 | 2,595 | 2,635 | 2,360 | 2,410 | 36,300 | 2,410 |
| 2000-10-30 | 2,665 | 2,740 | 2,470 | 2,550 | 28,000 | 2,550 |
| 2000-10-27 | 2,735 | 2,735 | 2,655 | 2,660 | 12,300 | 2,660 |
| 2000-10-26 | 2,750 | 2,750 | 2,650 | 2,750 | 30,900 | 2,750 |
| 2000-10-25 | 2,700 | 2,765 | 2,700 | 2,755 | 25,900 | 2,755 |
| 2000-10-24 | 2,810 | 2,810 | 2,680 | 2,700 | 22,300 | 2,700 |
| 2000-10-23 | 2,690 | 2,800 | 2,650 | 2,770 | 54,100 | 2,770 |
| 2000-10-20 | 2,650 | 2,735 | 2,620 | 2,690 | 44,300 | 2,690 |
| 2000-10-19 | 2,600 | 2,695 | 2,510 | 2,570 | 36,800 | 2,570 |
| 2000-10-18 | 2,780 | 2,790 | 2,600 | 2,600 | 53,000 | 2,600 |
| 2000-10-17 | 2,755 | 2,795 | 2,705 | 2,790 | 34,200 | 2,790 |
| 2000-10-16 | 2,850 | 2,850 | 2,795 | 2,835 | 32,000 | 2,835 |
| 2000-10-13 | 2,760 | 2,800 | 2,680 | 2,765 | 27,800 | 2,765 |
| 2000-10-12 | 2,850 | 2,850 | 2,710 | 2,720 | 55,700 | 2,720 |
| 2000-10-11 | 2,790 | 2,900 | 2,700 | 2,855 | 125,900 | 2,855 |
| 2000-10-10 | 2,950 | 2,950 | 2,800 | 2,800 | 47,400 | 2,800 |
| 2000-10-06 | 2,950 | 2,970 | 2,900 | 2,950 | 82,800 | 2,950 |
| 2000-10-05 | 3,030 | 3,030 | 2,900 | 2,905 | 38,500 | 2,905 |
| 2000-10-04 | 2,980 | 3,040 | 2,915 | 2,990 | 45,600 | 2,990 |
| 2000-10-03 | 3,050 | 3,080 | 2,925 | 2,945 | 45,500 | 2,945 |
| 2000-10-02 | 2,980 | 3,050 | 2,910 | 3,050 | 53,700 | 3,050 |
| 2000-09-29 | 2,900 | 3,000 | 2,900 | 3,000 | 55,200 | 3,000 |
| 2000-09-28 | 2,900 | 2,925 | 2,900 | 2,920 | 32,100 | 2,920 |
| 2000-09-27 | 2,950 | 2,960 | 2,900 | 2,925 | 38,600 | 2,925 |
| 2000-09-26 | 2,990 | 3,000 | 2,965 | 2,975 | 34,200 | 2,975 |
| 2000-09-25 | 2,990 | 3,010 | 2,910 | 3,010 | 24,400 | 3,010 |
| 2000-09-22 | 2,900 | 2,980 | 2,900 | 2,950 | 44,900 | 2,950 |
| 2000-09-21 | 2,900 | 2,985 | 2,900 | 2,950 | 65,500 | 2,950 |
| 2000-09-20 | 2,870 | 2,975 | 2,870 | 2,900 | 78,400 | 2,900 |
| 2000-09-19 | 2,860 | 2,870 | 2,850 | 2,870 | 68,700 | 2,870 |
| 2000-09-18 | 2,935 | 2,945 | 2,880 | 2,945 | 50,000 | 2,945 |
| 2000-09-14 | 3,010 | 3,070 | 2,970 | 2,970 | 16,000 | 2,970 |
| 2000-09-13 | 2,970 | 3,070 | 2,965 | 3,010 | 11,300 | 3,010 |
| 2000-09-12 | 2,995 | 3,050 | 2,960 | 2,960 | 13,800 | 2,960 |
| 2000-09-11 | 3,160 | 3,160 | 2,985 | 2,995 | 37,600 | 2,995 |
| 2000-09-08 | 3,100 | 3,180 | 3,100 | 3,180 | 21,800 | 3,180 |
| 2000-09-07 | 3,100 | 3,150 | 3,000 | 3,100 | 38,000 | 3,100 |
| 2000-09-06 | 3,200 | 3,200 | 3,140 | 3,150 | 15,700 | 3,150 |
| 2000-09-05 | 3,180 | 3,270 | 3,180 | 3,240 | 9,600 | 3,240 |
| 2000-09-04 | 3,200 | 3,280 | 3,200 | 3,270 | 18,400 | 3,270 |
| 2000-09-01 | 3,350 | 3,400 | 3,250 | 3,280 | 45,500 | 3,280 |
| 2000-08-31 | 3,370 | 3,370 | 3,290 | 3,310 | 14,300 | 3,310 |
| 2000-08-30 | 3,400 | 3,450 | 3,360 | 3,450 | 64,600 | 3,450 |
| 2000-08-29 | 3,500 | 3,500 | 3,320 | 3,450 | 91,400 | 3,450 |
| 2000-08-28 | 3,330 | 3,540 | 3,240 | 3,450 | 179,500 | 3,450 |
| 2000-08-25 | 3,170 | 3,320 | 3,170 | 3,300 | 97,400 | 3,300 |
| 2000-08-24 | 3,150 | 3,180 | 3,100 | 3,120 | 36,000 | 3,120 |
| 2000-08-23 | 3,180 | 3,190 | 3,070 | 3,100 | 29,100 | 3,100 |
| 2000-08-22 | 3,110 | 3,150 | 3,050 | 3,130 | 26,300 | 3,130 |
| 2000-08-21 | 3,190 | 3,190 | 3,100 | 3,110 | 11,400 | 3,110 |
| 2000-08-18 | 3,200 | 3,200 | 3,050 | 3,180 | 16,200 | 3,180 |
| 2000-08-17 | 3,100 | 3,180 | 3,100 | 3,150 | 29,100 | 3,150 |
| 2000-08-16 | 3,200 | 3,200 | 3,100 | 3,100 | 11,000 | 3,100 |
| 2000-08-15 | 3,290 | 3,300 | 3,120 | 3,190 | 42,400 | 3,190 |
| 2000-08-14 | 3,070 | 3,260 | 3,070 | 3,200 | 58,500 | 3,200 |
| 2000-08-11 | 3,070 | 3,070 | 3,000 | 3,070 | 6,700 | 3,070 |
| 2000-08-10 | 2,990 | 3,070 | 2,990 | 3,070 | 28,600 | 3,070 |
| 2000-08-09 | 2,995 | 2,995 | 2,925 | 2,970 | 9,100 | 2,970 |
| 2000-08-08 | 3,000 | 3,000 | 2,885 | 2,995 | 19,000 | 2,995 |
| 2000-08-07 | 2,990 | 3,000 | 2,880 | 3,000 | 18,900 | 3,000 |
| 2000-08-04 | 3,000 | 3,000 | 2,970 | 2,995 | 30,900 | 2,995 |
| 2000-08-03 | 2,900 | 2,995 | 2,860 | 2,995 | 52,000 | 2,995 |
| 2000-08-02 | 2,900 | 2,940 | 2,890 | 2,930 | 43,200 | 2,930 |
| 2000-08-01 | 2,815 | 3,020 | 2,815 | 2,945 | 71,400 | 2,945 |
| 2000-07-31 | 2,700 | 2,700 | 2,580 | 2,655 | 50,000 | 2,655 |
| 2000-07-28 | 2,880 | 2,880 | 2,760 | 2,800 | 54,100 | 2,800 |
| 2000-07-27 | 3,000 | 3,000 | 2,880 | 2,890 | 38,100 | 2,890 |
| 2000-07-26 | 3,030 | 3,030 | 2,980 | 2,995 | 37,100 | 2,995 |
| 2000-07-25 | 2,850 | 2,990 | 2,850 | 2,970 | 61,700 | 2,970 |
| 2000-07-24 | 2,985 | 3,000 | 2,885 | 2,900 | 59,000 | 2,900 |
| 2000-07-21 | 3,070 | 3,090 | 2,950 | 2,955 | 40,500 | 2,955 |
| 2000-07-19 | 3,010 | 3,060 | 3,010 | 3,060 | 27,700 | 3,060 |
| 2000-07-18 | 3,030 | 3,030 | 3,000 | 3,020 | 56,300 | 3,020 |
| 2000-07-17 | 3,110 | 3,120 | 3,000 | 3,030 | 66,500 | 3,030 |
| 2000-07-14 | 3,150 | 3,150 | 3,090 | 3,140 | 36,900 | 3,140 |
| 2000-07-13 | 3,180 | 3,200 | 3,150 | 3,150 | 29,600 | 3,150 |
| 2000-07-12 | 3,230 | 3,240 | 3,180 | 3,180 | 42,900 | 3,180 |
| 2000-07-11 | 3,290 | 3,290 | 3,190 | 3,230 | 59,200 | 3,230 |
| 2000-07-10 | 3,380 | 3,380 | 3,290 | 3,300 | 43,900 | 3,300 |
| 2000-07-07 | 3,350 | 3,380 | 3,340 | 3,380 | 21,500 | 3,380 |
| 2000-07-06 | 3,370 | 3,390 | 3,340 | 3,350 | 15,700 | 3,350 |
| 2000-07-05 | 3,480 | 3,500 | 3,350 | 3,370 | 88,000 | 3,370 |
| 2000-07-04 | 3,470 | 3,480 | 3,400 | 3,450 | 66,200 | 3,450 |
| 2000-07-03 | 3,520 | 3,600 | 3,390 | 3,430 | 55,300 | 3,430 |
| 2000-06-30 | 3,420 | 3,560 | 3,400 | 3,540 | 42,300 | 3,540 |
| 2000-06-29 | 3,400 | 3,430 | 3,380 | 3,410 | 41,000 | 3,410 |
| 2000-06-28 | 3,430 | 3,450 | 3,380 | 3,400 | 52,800 | 3,400 |
| 2000-06-27 | 3,450 | 3,470 | 3,420 | 3,450 | 64,000 | 3,450 |
| 2000-06-26 | 3,470 | 3,500 | 3,440 | 3,460 | 64,500 | 3,460 |
| 2000-06-23 | 3,630 | 3,640 | 3,480 | 3,570 | 68,600 | 3,570 |
| 2000-06-22 | 3,560 | 3,650 | 3,560 | 3,640 | 20,600 | 3,640 |
| 2000-06-21 | 3,590 | 3,700 | 3,590 | 3,610 | 25,200 | 3,610 |
| 2000-06-20 | 3,720 | 3,750 | 3,500 | 3,640 | 45,800 | 3,640 |
| 2000-06-19 | 3,690 | 3,700 | 3,630 | 3,700 | 34,600 | 3,700 |
| 2000-06-16 | 3,720 | 3,730 | 3,650 | 3,650 | 51,400 | 3,650 |
| 2000-06-15 | 3,610 | 3,720 | 3,600 | 3,660 | 34,100 | 3,660 |
| 2000-06-14 | 3,740 | 3,800 | 3,650 | 3,690 | 60,200 | 3,690 |
| 2000-06-13 | 3,650 | 3,750 | 3,650 | 3,740 | 51,600 | 3,740 |
| 2000-06-12 | 3,750 | 3,750 | 3,660 | 3,690 | 25,200 | 3,690 |
| 2000-06-09 | 3,610 | 3,800 | 3,600 | 3,800 | 81,700 | 3,800 |
| 2000-06-08 | 3,600 | 3,680 | 3,500 | 3,590 | 27,800 | 3,590 |
| 2000-06-07 | 3,620 | 3,700 | 3,620 | 3,650 | 30,500 | 3,650 |
| 2000-06-06 | 3,680 | 3,730 | 3,600 | 3,700 | 69,500 | 3,700 |
| 2000-06-05 | 3,580 | 3,690 | 3,560 | 3,690 | 56,900 | 3,690 |
| 2000-06-02 | 3,480 | 3,560 | 3,400 | 3,520 | 30,000 | 3,520 |
| 2000-06-01 | 3,400 | 3,480 | 3,300 | 3,480 | 11,800 | 3,480 |
| 2000-05-31 | 3,500 | 3,540 | 3,400 | 3,400 | 27,500 | 3,400 |
| 2000-05-30 | 3,480 | 3,480 | 3,400 | 3,420 | 8,900 | 3,420 |
| 2000-05-29 | 3,380 | 3,450 | 3,380 | 3,390 | 13,200 | 3,390 |
| 2000-05-26 | 3,500 | 3,500 | 3,300 | 3,380 | 10,400 | 3,380 |
| 2000-05-25 | 3,430 | 3,520 | 3,410 | 3,500 | 53,300 | 3,500 |
| 2000-05-24 | 3,220 | 3,390 | 3,200 | 3,350 | 66,400 | 3,350 |
| 2000-05-23 | 3,240 | 3,450 | 3,230 | 3,410 | 66,600 | 3,410 |
| 2000-05-22 | 3,380 | 3,380 | 3,230 | 3,240 | 48,200 | 3,240 |
| 2000-05-19 | 3,370 | 3,370 | 3,280 | 3,310 | 25,400 | 3,310 |
| 2000-05-18 | 3,410 | 3,410 | 3,300 | 3,320 | 41,900 | 3,320 |
| 2000-05-17 | 3,540 | 3,540 | 3,400 | 3,450 | 43,000 | 3,450 |
| 2000-05-16 | 3,380 | 3,500 | 3,380 | 3,460 | 28,600 | 3,460 |
| 2000-05-15 | 3,450 | 3,450 | 3,280 | 3,370 | 62,000 | 3,370 |
| 2000-05-12 | 3,500 | 3,610 | 3,450 | 3,450 | 68,000 | 3,450 |
| 2000-05-11 | 3,500 | 3,500 | 3,380 | 3,410 | 12,100 | 3,410 |
| 2000-05-10 | 3,650 | 3,710 | 3,560 | 3,590 | 50,600 | 3,590 |
| 2000-05-09 | 3,620 | 3,700 | 3,570 | 3,700 | 17,700 | 3,700 |
| 2000-05-08 | 3,740 | 3,750 | 3,600 | 3,660 | 25,700 | 3,660 |
| 2000-05-02 | 3,650 | 3,740 | 3,620 | 3,700 | 50,500 | 3,700 |
| 2000-05-01 | 3,650 | 3,650 | 3,500 | 3,650 | 21,500 | 3,650 |
| 2000-04-28 | 3,490 | 3,700 | 3,480 | 3,640 | 75,000 | 3,640 |
| 2000-04-27 | 3,350 | 3,400 | 3,260 | 3,390 | 27,700 | 3,390 |
| 2000-04-26 | 3,250 | 3,340 | 3,210 | 3,250 | 17,100 | 3,250 |
| 2000-04-25 | 3,370 | 3,390 | 3,200 | 3,240 | 21,600 | 3,240 |
| 2000-04-24 | 3,250 | 3,360 | 3,250 | 3,320 | 23,700 | 3,320 |
| 2000-04-21 | 3,400 | 3,400 | 3,200 | 3,300 | 14,300 | 3,300 |
| 2000-04-20 | 3,290 | 3,380 | 3,210 | 3,350 | 68,400 | 3,350 |
| 2000-04-19 | 3,200 | 3,350 | 3,200 | 3,240 | 32,900 | 3,240 |
| 2000-04-18 | 3,050 | 3,200 | 3,040 | 3,200 | 51,100 | 3,200 |
| 2000-04-17 | 2,950 | 3,000 | 2,800 | 2,800 | 90,100 | 2,800 |
| 2000-04-14 | 3,150 | 3,300 | 3,060 | 3,200 | 100,600 | 3,200 |
| 2000-04-13 | 3,160 | 3,300 | 3,130 | 3,200 | 76,200 | 3,200 |
| 2000-04-12 | 3,500 | 3,520 | 3,300 | 3,360 | 31,000 | 3,360 |
| 2000-04-11 | 3,560 | 3,580 | 3,470 | 3,500 | 19,900 | 3,500 |
| 2000-04-10 | 3,550 | 3,670 | 3,480 | 3,510 | 23,100 | 3,510 |
| 2000-04-07 | 3,510 | 3,640 | 3,500 | 3,570 | 26,900 | 3,570 |
| 2000-04-06 | 3,530 | 3,580 | 3,400 | 3,500 | 32,800 | 3,500 |
| 2000-04-05 | 3,650 | 3,680 | 3,530 | 3,550 | 36,300 | 3,550 |
| 2000-04-04 | 3,800 | 3,800 | 3,650 | 3,710 | 34,400 | 3,710 |
| 2000-04-03 | 3,690 | 3,840 | 3,660 | 3,820 | 70,000 | 3,820 |
| 2000-03-31 | 3,790 | 3,790 | 3,600 | 3,710 | 19,300 | 3,710 |
| 2000-03-30 | 3,730 | 3,800 | 3,720 | 3,740 | 29,900 | 3,740 |
| 2000-03-29 | 3,780 | 3,800 | 3,680 | 3,730 | 26,400 | 3,730 |
| 2000-03-28 | 3,700 | 3,770 | 3,640 | 3,650 | 22,700 | 3,650 |
| 2000-03-27 | 3,800 | 3,800 | 3,550 | 3,600 | 93,400 | 3,600 |
| 2000-03-24 | 3,700 | 3,800 | 3,700 | 3,800 | 46,200 | 3,800 |
| 2000-03-23 | 3,800 | 3,800 | 3,750 | 3,790 | 32,400 | 3,790 |
| 2000-03-22 | 3,890 | 3,890 | 3,700 | 3,790 | 58,000 | 3,790 |
| 2000-03-21 | 3,820 | 3,850 | 3,700 | 3,830 | 40,600 | 3,830 |
| 2000-03-17 | 4,000 | 4,080 | 3,750 | 3,770 | 53,700 | 3,770 |
| 2000-03-16 | 3,700 | 3,900 | 3,700 | 3,900 | 47,300 | 3,900 |
| 2000-03-15 | 3,580 | 3,680 | 3,460 | 3,680 | 42,200 | 3,680 |
| 2000-03-14 | 3,360 | 3,550 | 3,360 | 3,550 | 71,200 | 3,550 |
| 2000-03-13 | 3,580 | 3,610 | 3,330 | 3,420 | 90,200 | 3,420 |
| 2000-03-10 | 3,850 | 3,850 | 3,750 | 3,830 | 44,900 | 3,830 |
| 2000-03-09 | 3,990 | 3,990 | 3,860 | 3,860 | 47,300 | 3,860 |
| 2000-03-08 | 3,880 | 3,960 | 3,850 | 3,940 | 74,400 | 3,940 |
| 2000-03-07 | 3,850 | 3,950 | 3,840 | 3,940 | 61,800 | 3,940 |
| 2000-03-06 | 4,100 | 4,100 | 3,800 | 3,900 | 131,300 | 3,900 |
| 2000-03-03 | 4,100 | 4,150 | 3,800 | 3,910 | 141,600 | 3,910 |
| 2000-03-02 | 4,150 | 4,240 | 4,100 | 4,140 | 177,000 | 4,140 |
| 2000-03-01 | 4,400 | 4,460 | 4,050 | 4,150 | 288,600 | 4,150 |
| 2000-02-29 | 4,300 | 4,450 | 4,220 | 4,450 | 509,100 | 4,450 |
| 2000-02-28 | 4,050 | 4,200 | 4,020 | 4,200 | 413,800 | 4,200 |
| 2000-02-25 | 3,820 | 4,100 | 3,790 | 4,070 | 509,700 | 4,070 |
| 2000-02-24 | 3,750 | 3,750 | 3,560 | 3,740 | 95,300 | 3,740 |
| 2000-02-23 | 3,510 | 3,600 | 3,400 | 3,600 | 75,700 | 3,600 |
| 2000-02-22 | 3,750 | 3,760 | 3,450 | 3,480 | 127,900 | 3,480 |
| 2000-02-21 | 3,780 | 3,900 | 3,660 | 3,660 | 173,200 | 3,660 |
| 2000-02-18 | 3,900 | 3,980 | 3,750 | 3,780 | 389,800 | 3,780 |
| 2000-02-17 | 3,600 | 3,930 | 3,560 | 3,850 | 482,500 | 3,850 |
| 2000-02-16 | 3,620 | 3,670 | 3,450 | 3,500 | 116,600 | 3,500 |
| 2000-02-15 | 3,450 | 3,640 | 3,350 | 3,570 | 114,400 | 3,570 |
| 2000-02-14 | 3,500 | 3,500 | 3,440 | 3,450 | 89,600 | 3,450 |
| 2000-02-10 | 3,500 | 3,680 | 3,490 | 3,530 | 381,500 | 3,530 |
| 2000-02-09 | 3,550 | 3,560 | 3,420 | 3,500 | 133,400 | 3,500 |
| 2000-02-08 | 3,390 | 3,460 | 3,350 | 3,430 | 147,900 | 3,430 |
| 2000-02-07 | 3,350 | 3,370 | 3,280 | 3,290 | 126,200 | 3,290 |
| 2000-02-04 | 3,550 | 3,560 | 3,320 | 3,370 | 198,800 | 3,370 |
| 2000-02-03 | 3,580 | 3,620 | 3,490 | 3,530 | 457,400 | 3,530 |
| 2000-02-02 | 3,410 | 3,530 | 3,270 | 3,530 | 691,500 | 3,530 |
| 2000-02-01 | 3,230 | 3,360 | 3,120 | 3,340 | 481,800 | 3,340 |
| 2000-01-31 | 3,080 | 3,250 | 3,080 | 3,180 | 146,500 | 3,180 |
| 2000-01-28 | 3,090 | 3,240 | 3,080 | 3,180 | 295,200 | 3,180 |
| 2000-01-27 | 3,140 | 3,290 | 3,070 | 3,130 | 486,100 | 3,130 |
| 2000-01-26 | 2,860 | 3,170 | 2,860 | 3,170 | 563,100 | 3,170 |
| 2000-01-25 | 2,700 | 2,800 | 2,700 | 2,770 | 71,500 | 2,770 |
| 2000-01-24 | 2,650 | 2,730 | 2,650 | 2,720 | 54,200 | 2,720 |
| 2000-01-21 | 2,705 | 2,710 | 2,640 | 2,650 | 61,800 | 2,650 |
| 2000-01-20 | 2,700 | 2,720 | 2,670 | 2,680 | 25,000 | 2,680 |
| 2000-01-19 | 2,750 | 2,750 | 2,705 | 2,715 | 15,000 | 2,715 |
| 2000-01-18 | 2,700 | 2,820 | 2,680 | 2,725 | 50,800 | 2,725 |
| 2000-01-17 | 2,700 | 2,760 | 2,700 | 2,700 | 25,900 | 2,700 |
| 2000-01-14 | 2,700 | 2,730 | 2,685 | 2,700 | 46,800 | 2,700 |
| 2000-01-13 | 2,750 | 2,770 | 2,700 | 2,700 | 48,900 | 2,700 |
| 2000-01-12 | 2,710 | 2,750 | 2,700 | 2,735 | 34,600 | 2,735 |
| 2000-01-11 | 2,715 | 2,750 | 2,700 | 2,710 | 42,500 | 2,710 |
| 2000-01-07 | 2,740 | 2,750 | 2,690 | 2,700 | 29,000 | 2,700 |
| 2000-01-06 | 2,700 | 2,745 | 2,690 | 2,700 | 60,200 | 2,700 |
| 2000-01-05 | 2,700 | 2,770 | 2,680 | 2,745 | 74,800 | 2,745 |
| 2000-01-04 | 2,750 | 2,750 | 2,650 | 2,750 | 10,500 | 2,750 |
分割・併合履歴 ： [1999-09-27]1株→1.05株 [1999-03-26]1株→1.1株 [1996-03-26]1株→1.1株
