7453 (株)良品計画 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 | 4,190 | 4,390 | 4,000 | 4,380 | 49,700 | 438 |
| 2000-12-28 | 4,440 | 4,450 | 4,200 | 4,220 | 68,600 | 422 |
| 2000-12-27 | 4,400 | 4,400 | 4,270 | 4,340 | 155,100 | 434 |
| 2000-12-26 | 4,070 | 4,430 | 3,870 | 4,400 | 229,700 | 440 |
| 2000-12-25 | 4,090 | 4,150 | 3,870 | 4,020 | 161,900 | 402 |
| 2000-12-22 | 3,980 | 3,990 | 3,480 | 3,990 | 398,000 | 399 |
| 2000-12-21 | 4,030 | 4,120 | 3,830 | 3,980 | 309,500 | 398 |
| 2000-12-20 | 4,170 | 4,530 | 4,150 | 4,330 | 214,600 | 433 |
| 2000-12-19 | 4,680 | 4,690 | 4,520 | 4,570 | 67,900 | 457 |
| 2000-12-18 | 4,840 | 4,900 | 4,660 | 4,740 | 105,500 | 474 |
| 2000-12-15 | 5,000 | 5,000 | 4,900 | 4,940 | 58,100 | 494 |
| 2000-12-14 | 5,140 | 5,180 | 4,970 | 5,020 | 94,100 | 502 |
| 2000-12-13 | 5,330 | 5,330 | 5,240 | 5,240 | 64,600 | 524 |
| 2000-12-12 | 5,480 | 5,500 | 5,280 | 5,330 | 37,900 | 533 |
| 2000-12-11 | 5,400 | 5,490 | 5,380 | 5,480 | 61,400 | 548 |
| 2000-12-08 | 5,500 | 5,750 | 5,460 | 5,620 | 93,700 | 562 |
| 2000-12-07 | 5,670 | 5,700 | 5,550 | 5,650 | 43,600 | 565 |
| 2000-12-06 | 5,650 | 5,900 | 5,500 | 5,750 | 232,100 | 575 |
| 2000-12-05 | 5,350 | 5,480 | 5,250 | 5,400 | 265,700 | 540 |
| 2000-12-04 | 5,030 | 5,210 | 5,010 | 5,150 | 176,500 | 515 |
| 2000-12-01 | 4,810 | 5,140 | 4,810 | 5,050 | 220,900 | 505 |
| 2000-11-30 | 5,040 | 5,190 | 4,900 | 5,010 | 156,400 | 501 |
| 2000-11-29 | 5,360 | 5,440 | 5,260 | 5,440 | 75,600 | 544 |
| 2000-11-28 | 5,400 | 5,500 | 5,270 | 5,460 | 85,700 | 546 |
| 2000-11-27 | 5,450 | 5,500 | 5,200 | 5,500 | 140,700 | 550 |
| 2000-11-24 | 4,800 | 5,050 | 4,780 | 5,000 | 138,300 | 500 |
| 2000-11-22 | 4,950 | 5,000 | 4,710 | 4,900 | 95,900 | 490 |
| 2000-11-21 | 4,610 | 4,900 | 4,470 | 4,900 | 103,400 | 490 |
| 2000-11-20 | 4,900 | 4,930 | 4,500 | 4,800 | 203,700 | 480 |
| 2000-11-17 | 5,000 | 5,220 | 5,000 | 5,080 | 131,900 | 508 |
| 2000-11-16 | 5,300 | 5,390 | 5,050 | 5,150 | 259,000 | 515 |
| 2000-11-15 | 5,640 | 5,690 | 5,450 | 5,490 | 102,600 | 549 |
| 2000-11-14 | 5,350 | 5,610 | 5,320 | 5,440 | 80,100 | 544 |
| 2000-11-13 | 5,500 | 5,500 | 5,200 | 5,390 | 85,900 | 539 |
| 2000-11-10 | 5,690 | 5,850 | 5,600 | 5,660 | 95,600 | 566 |
| 2000-11-09 | 5,900 | 5,900 | 5,480 | 5,590 | 261,100 | 559 |
| 2000-11-08 | 6,390 | 6,390 | 6,100 | 6,100 | 216,400 | 610 |
| 2000-11-07 | 6,660 | 6,690 | 6,360 | 6,490 | 123,500 | 649 |
| 2000-11-06 | 6,300 | 6,640 | 6,250 | 6,560 | 285,400 | 656 |
| 2000-11-02 | 5,690 | 6,150 | 5,510 | 6,150 | 180,000 | 615 |
| 2000-11-01 | 5,600 | 5,750 | 5,400 | 5,590 | 151,700 | 559 |
| 2000-10-31 | 5,720 | 5,730 | 5,320 | 5,540 | 166,400 | 554 |
| 2000-10-30 | 6,300 | 6,300 | 5,600 | 5,750 | 80,700 | 575 |
| 2000-10-27 | 6,200 | 6,400 | 6,070 | 6,300 | 81,300 | 630 |
| 2000-10-26 | 6,000 | 6,370 | 5,900 | 6,260 | 180,600 | 626 |
| 2000-10-25 | 6,500 | 6,510 | 6,200 | 6,400 | 108,500 | 640 |
| 2000-10-24 | 7,190 | 7,190 | 6,450 | 6,490 | 111,300 | 649 |
| 2000-10-23 | 7,080 | 7,160 | 6,900 | 7,100 | 94,500 | 710 |
| 2000-10-20 | 7,260 | 7,300 | 7,070 | 7,080 | 61,000 | 708 |
| 2000-10-19 | 7,200 | 7,230 | 6,900 | 7,080 | 154,000 | 708 |
| 2000-10-18 | 7,500 | 7,540 | 7,050 | 7,500 | 258,100 | 750 |
| 2000-10-17 | 8,050 | 8,100 | 7,600 | 7,850 | 148,900 | 785 |
| 2000-10-16 | 8,200 | 8,250 | 8,050 | 8,150 | 93,000 | 815 |
| 2000-10-13 | 8,350 | 8,350 | 8,080 | 8,250 | 77,400 | 825 |
| 2000-10-12 | 8,400 | 8,600 | 8,350 | 8,440 | 99,400 | 844 |
| 2000-10-11 | 8,680 | 8,750 | 8,560 | 8,600 | 126,900 | 860 |
| 2000-10-10 | 8,700 | 8,950 | 8,680 | 8,680 | 112,900 | 868 |
| 2000-10-06 | 8,950 | 9,000 | 8,650 | 8,680 | 137,700 | 868 |
| 2000-10-05 | 9,350 | 9,450 | 9,020 | 9,100 | 210,500 | 910 |
| 2000-10-04 | 8,540 | 9,390 | 8,450 | 9,150 | 309,700 | 915 |
| 2000-10-03 | 8,440 | 8,440 | 8,180 | 8,440 | 137,000 | 844 |
| 2000-10-02 | 8,500 | 8,600 | 8,250 | 8,440 | 146,600 | 844 |
| 2000-09-29 | 8,220 | 8,570 | 8,220 | 8,500 | 111,100 | 850 |
| 2000-09-28 | 8,600 | 8,600 | 8,100 | 8,100 | 56,700 | 810 |
| 2000-09-27 | 8,600 | 8,600 | 8,410 | 8,600 | 58,100 | 860 |
| 2000-09-26 | 8,980 | 8,980 | 8,700 | 8,700 | 18,800 | 870 |
| 2000-09-25 | 9,090 | 9,090 | 8,800 | 8,850 | 37,400 | 885 |
| 2000-09-22 | 8,800 | 8,950 | 8,580 | 8,690 | 182,300 | 869 |
| 2000-09-21 | 9,100 | 9,600 | 8,900 | 9,200 | 192,800 | 920 |
| 2000-09-20 | 9,000 | 9,340 | 8,980 | 9,200 | 241,700 | 920 |
| 2000-09-19 | 8,800 | 9,000 | 8,600 | 9,000 | 146,800 | 900 |
| 2000-09-18 | 8,620 | 8,980 | 8,590 | 8,850 | 173,000 | 885 |
| 2000-09-14 | 8,720 | 8,720 | 8,500 | 8,640 | 119,900 | 864 |
| 2000-09-13 | 9,000 | 9,000 | 8,790 | 8,920 | 88,600 | 892 |
| 2000-09-12 | 9,370 | 9,370 | 9,150 | 9,150 | 58,600 | 915 |
| 2000-09-11 | 9,500 | 9,500 | 9,380 | 9,380 | 48,900 | 938 |
| 2000-09-08 | 9,500 | 9,500 | 9,410 | 9,500 | 91,600 | 950 |
| 2000-09-07 | 9,500 | 9,600 | 9,460 | 9,500 | 93,200 | 950 |
| 2000-09-06 | 10,100 | 10,120 | 9,560 | 9,790 | 104,200 | 979 |
| 2000-09-05 | 9,840 | 10,120 | 9,840 | 10,050 | 221,300 | 1,005 |
| 2000-09-04 | 9,980 | 9,980 | 9,280 | 9,840 | 184,900 | 984 |
| 2000-09-01 | 9,930 | 10,000 | 9,220 | 9,980 | 334,800 | 998 |
| 2000-08-31 | 11,300 | 11,300 | 9,900 | 10,300 | 209,600 | 1,030 |
| 2000-08-30 | 11,200 | 11,600 | 11,200 | 11,490 | 75,400 | 1,149 |
| 2000-08-29 | 12,100 | 12,100 | 11,800 | 11,900 | 70,100 | 1,190 |
| 2000-08-28 | 12,570 | 12,570 | 12,130 | 12,180 | 47,600 | 1,218 |
| 2000-08-25 | 12,390 | 12,600 | 12,220 | 12,390 | 65,300 | 1,239 |
| 2000-08-24 | 12,300 | 12,390 | 12,170 | 12,190 | 69,000 | 1,219 |
| 2000-08-23 | 12,490 | 12,490 | 12,170 | 12,200 | 60,700 | 1,220 |
| 2000-08-22 | 12,500 | 12,510 | 12,150 | 12,490 | 86,900 | 1,249 |
| 2000-08-21 | 12,500 | 12,570 | 12,400 | 12,490 | 106,800 | 1,249 |
| 2000-08-18 | 12,400 | 12,400 | 12,100 | 12,280 | 78,600 | 1,228 |
| 2000-08-17 | 12,600 | 12,600 | 12,260 | 12,390 | 78,300 | 1,239 |
| 2000-08-16 | 13,100 | 13,100 | 12,750 | 12,900 | 58,000 | 1,290 |
| 2000-08-15 | 13,090 | 13,300 | 12,900 | 13,300 | 90,100 | 1,330 |
| 2000-08-14 | 12,800 | 13,100 | 12,800 | 13,100 | 60,000 | 1,310 |
| 2000-08-11 | 13,000 | 13,000 | 12,900 | 13,000 | 77,000 | 1,300 |
| 2000-08-10 | 13,000 | 13,100 | 12,700 | 13,000 | 63,700 | 1,300 |
| 2000-08-09 | 13,000 | 13,100 | 12,940 | 13,100 | 46,800 | 1,310 |
| 2000-08-08 | 13,200 | 13,200 | 13,000 | 13,050 | 34,800 | 1,305 |
| 2000-08-07 | 13,000 | 13,150 | 12,870 | 13,100 | 29,900 | 1,310 |
| 2000-08-04 | 12,900 | 13,070 | 12,680 | 13,000 | 85,500 | 1,300 |
| 2000-08-03 | 12,980 | 13,000 | 12,650 | 12,700 | 125,700 | 1,270 |
| 2000-08-02 | 13,100 | 13,290 | 13,000 | 13,200 | 127,500 | 1,320 |
| 2000-08-01 | 12,810 | 13,250 | 12,810 | 13,200 | 120,000 | 1,320 |
| 2000-07-31 | 12,990 | 13,210 | 12,480 | 13,210 | 321,300 | 1,321 |
| 2000-07-28 | 13,000 | 13,000 | 12,600 | 13,000 | 114,600 | 1,300 |
| 2000-07-27 | 13,100 | 13,150 | 12,800 | 13,100 | 95,100 | 1,310 |
| 2000-07-26 | 13,010 | 13,050 | 12,700 | 12,950 | 115,300 | 1,295 |
| 2000-07-25 | 12,850 | 13,100 | 12,850 | 13,100 | 167,500 | 1,310 |
| 2000-07-24 | 12,700 | 12,700 | 12,410 | 12,500 | 87,600 | 1,250 |
| 2000-07-21 | 13,000 | 13,180 | 12,500 | 12,900 | 116,000 | 1,290 |
| 2000-07-19 | 12,780 | 12,980 | 12,600 | 12,980 | 46,200 | 1,298 |
| 2000-07-18 | 13,000 | 13,180 | 12,800 | 13,180 | 50,000 | 1,318 |
| 2000-07-17 | 12,950 | 13,190 | 12,500 | 13,190 | 72,500 | 1,319 |
| 2000-07-14 | 13,200 | 13,210 | 13,010 | 13,010 | 24,800 | 1,301 |
| 2000-07-13 | 12,900 | 13,450 | 12,900 | 13,000 | 62,300 | 1,300 |
| 2000-07-12 | 13,270 | 13,450 | 12,960 | 13,450 | 63,400 | 1,345 |
| 2000-07-11 | 13,200 | 13,500 | 12,850 | 13,460 | 77,100 | 1,346 |
| 2000-07-10 | 13,300 | 13,500 | 13,100 | 13,150 | 65,800 | 1,315 |
| 2000-07-07 | 12,740 | 13,340 | 12,700 | 13,200 | 102,000 | 1,320 |
| 2000-07-06 | 12,630 | 12,900 | 12,400 | 12,400 | 145,300 | 1,240 |
| 2000-07-05 | 13,350 | 13,640 | 12,600 | 12,600 | 102,400 | 1,260 |
| 2000-07-04 | 13,250 | 13,250 | 12,600 | 12,750 | 111,700 | 1,275 |
| 2000-07-03 | 13,510 | 13,530 | 12,980 | 13,250 | 93,700 | 1,325 |
| 2000-06-30 | 13,550 | 13,570 | 13,310 | 13,500 | 180,000 | 1,350 |
| 2000-06-29 | 13,590 | 13,700 | 13,500 | 13,580 | 166,800 | 1,358 |
| 2000-06-28 | 13,450 | 13,800 | 13,300 | 13,650 | 129,700 | 1,365 |
| 2000-06-27 | 13,300 | 13,300 | 13,150 | 13,250 | 69,700 | 1,325 |
| 2000-06-26 | 13,190 | 13,200 | 12,990 | 13,200 | 114,200 | 1,320 |
| 2000-06-23 | 13,000 | 13,300 | 12,990 | 12,990 | 197,700 | 1,299 |
| 2000-06-22 | 13,240 | 13,490 | 13,040 | 13,390 | 144,900 | 1,339 |
| 2000-06-21 | 12,700 | 13,290 | 12,650 | 12,840 | 207,600 | 1,284 |
| 2000-06-20 | 12,500 | 12,750 | 12,500 | 12,630 | 116,900 | 1,263 |
| 2000-06-19 | 12,700 | 12,700 | 12,350 | 12,370 | 140,700 | 1,237 |
| 2000-06-16 | 12,350 | 12,500 | 12,300 | 12,340 | 163,000 | 1,234 |
| 2000-06-15 | 12,700 | 12,800 | 12,160 | 12,300 | 149,400 | 1,230 |
| 2000-06-14 | 13,000 | 13,000 | 12,020 | 12,120 | 251,200 | 1,212 |
| 2000-06-13 | 13,400 | 13,550 | 12,710 | 12,810 | 262,400 | 1,281 |
| 2000-06-12 | 13,500 | 13,680 | 13,000 | 13,300 | 175,500 | 1,330 |
| 2000-06-09 | 12,360 | 13,200 | 12,360 | 13,000 | 207,700 | 1,300 |
| 2000-06-08 | 12,200 | 12,800 | 12,100 | 12,350 | 397,300 | 1,235 |
| 2000-06-07 | 14,000 | 14,000 | 12,400 | 13,000 | 361,600 | 1,300 |
| 2000-06-06 | 14,990 | 14,990 | 14,110 | 14,400 | 271,600 | 1,440 |
| 2000-06-05 | 15,610 | 15,610 | 14,500 | 14,990 | 136,900 | 1,499 |
| 2000-06-02 | 15,430 | 15,610 | 15,430 | 15,600 | 111,600 | 1,560 |
| 2000-06-01 | 14,890 | 15,350 | 14,680 | 15,010 | 245,200 | 1,501 |
| 2000-05-31 | 16,300 | 16,300 | 15,500 | 15,690 | 95,300 | 1,569 |
| 2000-05-30 | 16,100 | 16,100 | 15,900 | 16,000 | 71,900 | 1,600 |
| 2000-05-29 | 16,000 | 16,010 | 15,710 | 15,900 | 87,700 | 1,590 |
| 2000-05-26 | 15,790 | 16,100 | 15,550 | 15,880 | 219,200 | 1,588 |
| 2000-05-25 | 14,800 | 15,400 | 14,800 | 14,990 | 266,100 | 1,499 |
| 2000-05-24 | 14,570 | 14,780 | 14,460 | 14,780 | 375,200 | 1,478 |
| 2000-05-23 | 14,800 | 14,850 | 14,300 | 14,370 | 143,300 | 1,437 |
| 2000-05-22 | 15,000 | 15,000 | 14,500 | 14,950 | 166,900 | 1,495 |
| 2000-05-19 | 15,200 | 15,500 | 14,690 | 15,150 | 151,500 | 1,515 |
| 2000-05-18 | 15,800 | 15,800 | 15,200 | 15,500 | 186,700 | 1,550 |
| 2000-05-17 | 15,730 | 15,940 | 15,640 | 15,880 | 274,800 | 1,588 |
| 2000-05-16 | 15,400 | 15,670 | 15,200 | 15,600 | 229,900 | 1,560 |
| 2000-05-15 | 15,300 | 15,300 | 15,000 | 15,200 | 99,500 | 1,520 |
| 2000-05-12 | 14,930 | 15,400 | 14,700 | 14,900 | 215,500 | 1,490 |
| 2000-05-11 | 14,900 | 14,900 | 14,000 | 14,130 | 184,900 | 1,413 |
| 2000-05-10 | 14,800 | 14,980 | 13,960 | 14,950 | 422,400 | 1,495 |
| 2000-05-09 | 16,000 | 16,200 | 14,580 | 14,980 | 610,700 | 1,498 |
| 2000-05-08 | 17,000 | 17,010 | 16,020 | 16,550 | 545,200 | 1,655 |
| 2000-05-02 | 18,000 | 18,300 | 17,810 | 18,020 | 330,700 | 1,802 |
| 2000-05-01 | 18,850 | 19,450 | 18,800 | 19,400 | 168,000 | 1,940 |
| 2000-04-28 | 20,100 | 20,100 | 19,890 | 20,050 | 93,000 | 2,005 |
| 2000-04-27 | 19,820 | 20,000 | 19,600 | 20,000 | 133,900 | 2,000 |
| 2000-04-26 | 21,000 | 21,000 | 20,000 | 20,420 | 93,800 | 2,042 |
| 2000-04-25 | 20,500 | 21,000 | 19,800 | 21,000 | 79,600 | 2,100 |
| 2000-04-24 | 21,300 | 21,300 | 20,500 | 21,300 | 114,400 | 2,130 |
| 2000-04-21 | 20,700 | 21,300 | 20,300 | 21,300 | 207,200 | 2,130 |
| 2000-04-20 | 18,800 | 19,500 | 18,700 | 19,500 | 94,700 | 1,950 |
| 2000-04-19 | 17,300 | 18,200 | 17,300 | 17,500 | 52,200 | 1,750 |
| 2000-04-18 | 16,900 | 17,180 | 16,000 | 16,500 | 112,100 | 1,650 |
| 2000-04-17 | 16,500 | 16,800 | 16,500 | 16,500 | 53,300 | 1,650 |
| 2000-04-14 | 19,800 | 19,800 | 17,790 | 18,500 | 120,600 | 1,850 |
| 2000-04-13 | 20,000 | 20,050 | 19,400 | 19,600 | 72,800 | 1,960 |
| 2000-04-12 | 20,000 | 20,300 | 19,800 | 20,150 | 117,400 | 2,015 |
| 2000-04-11 | 19,100 | 19,750 | 19,000 | 19,700 | 82,100 | 1,970 |
| 2000-04-10 | 18,800 | 19,100 | 18,400 | 18,900 | 41,300 | 1,890 |
| 2000-04-07 | 19,800 | 19,800 | 18,600 | 18,990 | 76,500 | 1,899 |
| 2000-04-06 | 19,800 | 19,890 | 19,100 | 19,690 | 91,800 | 1,969 |
| 2000-04-05 | 19,190 | 19,800 | 18,200 | 19,750 | 138,800 | 1,975 |
| 2000-04-04 | 19,300 | 19,500 | 18,800 | 19,290 | 157,800 | 1,929 |
| 2000-04-03 | 19,000 | 19,200 | 18,200 | 18,800 | 106,500 | 1,880 |
| 2000-03-31 | 17,720 | 18,600 | 17,500 | 18,600 | 97,600 | 1,860 |
| 2000-03-30 | 18,000 | 19,300 | 18,000 | 19,120 | 128,100 | 1,912 |
| 2000-03-29 | 17,100 | 17,600 | 17,060 | 17,410 | 75,700 | 1,741 |
| 2000-03-28 | 17,150 | 17,200 | 16,640 | 17,200 | 26,300 | 1,720 |
| 2000-03-27 | 16,800 | 17,200 | 16,200 | 17,100 | 83,000 | 1,710 |
| 2000-03-24 | 17,000 | 17,000 | 16,500 | 16,510 | 68,200 | 1,651 |
| 2000-03-23 | 17,630 | 17,800 | 17,210 | 17,400 | 46,800 | 1,740 |
| 2000-03-22 | 17,700 | 18,100 | 17,500 | 17,990 | 107,900 | 1,799 |
| 2000-03-21 | 17,890 | 17,950 | 17,710 | 17,900 | 31,700 | 1,790 |
| 2000-03-17 | 18,000 | 18,000 | 17,620 | 17,900 | 83,600 | 1,790 |
| 2000-03-16 | 18,000 | 18,000 | 17,000 | 17,850 | 81,800 | 1,785 |
| 2000-03-15 | 17,010 | 17,500 | 16,700 | 17,200 | 55,000 | 1,720 |
| 2000-03-14 | 16,010 | 17,100 | 16,000 | 16,100 | 91,300 | 1,610 |
| 2000-03-13 | 16,600 | 16,600 | 16,000 | 16,010 | 92,600 | 1,601 |
| 2000-03-10 | 17,900 | 18,010 | 17,520 | 18,000 | 171,800 | 1,800 |
| 2000-03-09 | 17,650 | 17,700 | 16,750 | 16,750 | 57,800 | 1,675 |
| 2000-03-08 | 16,700 | 17,170 | 16,500 | 16,850 | 48,800 | 1,685 |
| 2000-03-07 | 17,090 | 17,090 | 15,500 | 15,500 | 89,100 | 1,550 |
| 2000-03-06 | 17,500 | 17,500 | 17,000 | 17,100 | 63,500 | 1,710 |
| 2000-03-03 | 17,400 | 17,800 | 17,100 | 17,200 | 59,600 | 1,720 |
| 2000-03-02 | 17,000 | 17,580 | 17,000 | 17,400 | 66,200 | 1,740 |
| 2000-03-01 | 17,800 | 17,810 | 17,200 | 17,200 | 87,400 | 1,720 |
| 2000-02-29 | 18,000 | 18,150 | 17,150 | 17,350 | 108,900 | 1,735 |
| 2000-02-28 | 16,990 | 17,650 | 16,900 | 17,600 | 157,600 | 1,760 |
| 2000-02-25 | 16,300 | 17,000 | 16,100 | 16,790 | 177,800 | 1,679 |
| 2000-02-24 | 16,430 | 16,430 | 15,380 | 15,500 | 130,000 | 1,550 |
| 2000-02-23 | 14,700 | 15,800 | 14,600 | 15,800 | 176,600 | 1,580 |
| 2000-02-22 | 14,500 | 14,500 | 14,100 | 14,300 | 255,200 | 1,430 |
| 2000-02-21 | 15,990 | 16,100 | 15,000 | 15,100 | 134,500 | 1,510 |
| 2000-02-18 | 15,900 | 16,000 | 15,540 | 15,790 | 210,300 | 1,579 |
| 2000-02-17 | 16,400 | 17,600 | 15,800 | 16,000 | 362,000 | 1,600 |
| 2000-02-16 | 16,700 | 17,370 | 16,500 | 17,200 | 146,700 | 1,720 |
| 2000-02-15 | 16,750 | 17,000 | 16,250 | 16,900 | 267,900 | 1,690 |
| 2000-02-14 | 17,010 | 17,200 | 15,500 | 16,750 | 242,800 | 1,675 |
| 2000-02-10 | 17,800 | 17,900 | 17,110 | 17,210 | 106,500 | 1,721 |
| 2000-02-09 | 18,100 | 18,500 | 17,200 | 18,000 | 313,800 | 1,800 |
| 2000-02-08 | 16,930 | 17,950 | 16,930 | 17,900 | 258,000 | 1,790 |
| 2000-02-07 | 17,060 | 17,500 | 17,060 | 17,330 | 288,400 | 1,733 |
| 2000-02-04 | 18,300 | 18,500 | 17,600 | 18,060 | 152,100 | 1,806 |
| 2000-02-03 | 20,000 | 20,000 | 18,300 | 18,300 | 134,600 | 1,830 |
| 2000-02-02 | 20,100 | 20,200 | 19,810 | 19,900 | 112,900 | 1,990 |
| 2000-02-01 | 20,200 | 20,390 | 19,900 | 19,900 | 73,000 | 1,990 |
| 2000-01-31 | 19,760 | 20,010 | 19,740 | 19,900 | 79,200 | 1,990 |
| 2000-01-28 | 20,000 | 20,100 | 19,720 | 19,750 | 99,200 | 1,975 |
| 2000-01-27 | 19,490 | 19,780 | 19,100 | 19,720 | 52,900 | 1,972 |
| 2000-01-26 | 19,100 | 19,700 | 19,020 | 19,690 | 58,700 | 1,969 |
| 2000-01-25 | 19,500 | 19,900 | 19,300 | 19,700 | 100,600 | 1,970 |
| 2000-01-24 | 18,100 | 19,790 | 18,100 | 19,790 | 184,700 | 1,979 |
| 2000-01-21 | 17,500 | 18,200 | 17,410 | 17,990 | 238,700 | 1,799 |
| 2000-01-20 | 17,500 | 17,650 | 17,260 | 17,300 | 93,300 | 1,730 |
| 2000-01-19 | 18,000 | 18,200 | 17,670 | 17,730 | 81,000 | 1,773 |
| 2000-01-18 | 18,600 | 18,800 | 18,200 | 18,200 | 88,900 | 1,820 |
| 2000-01-17 | 19,150 | 19,990 | 18,800 | 18,800 | 85,700 | 1,880 |
| 2000-01-14 | 19,720 | 19,900 | 18,730 | 19,150 | 60,600 | 1,915 |
| 2000-01-13 | 20,800 | 20,900 | 20,300 | 20,720 | 81,400 | 2,072 |
| 2000-01-12 | 20,100 | 20,800 | 20,000 | 20,580 | 44,000 | 2,058 |
| 2000-01-11 | 20,890 | 21,100 | 20,460 | 21,000 | 104,600 | 2,100 |
| 2000-01-07 | 18,490 | 19,490 | 18,000 | 19,490 | 107,300 | 1,949 |
| 2000-01-06 | 19,020 | 19,200 | 17,200 | 17,490 | 146,600 | 1,749 |
| 2000-01-05 | 18,800 | 19,100 | 18,800 | 18,950 | 112,500 | 1,895 |
| 2000-01-04 | 20,500 | 20,700 | 19,750 | 20,000 | 42,000 | 2,000 |
分割・併合履歴 ： [2019-08-29]1株→10株 [1999-08-26]1株→2株 [1996-02-26]1株→1.3株
