7458 (株)第一興商 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 | 1,300 | 1,400 | 1,290 | 1,400 | 6,000 | 175 |
| 2000-12-28 | 1,370 | 1,380 | 1,280 | 1,340 | 47,700 | 167.50 |
| 2000-12-27 | 1,320 | 1,350 | 1,320 | 1,350 | 34,400 | 168.75 |
| 2000-12-26 | 1,330 | 1,340 | 1,290 | 1,320 | 23,600 | 165 |
| 2000-12-25 | 1,350 | 1,350 | 1,320 | 1,320 | 20,100 | 165 |
| 2000-12-22 | 1,280 | 1,300 | 1,280 | 1,300 | 13,300 | 162.50 |
| 2000-12-21 | 1,250 | 1,290 | 1,160 | 1,280 | 49,600 | 160 |
| 2000-12-20 | 1,320 | 1,320 | 1,270 | 1,310 | 30,300 | 163.75 |
| 2000-12-19 | 1,320 | 1,350 | 1,300 | 1,350 | 15,200 | 168.75 |
| 2000-12-18 | 1,280 | 1,310 | 1,230 | 1,310 | 12,900 | 163.75 |
| 2000-12-15 | 1,330 | 1,330 | 1,280 | 1,280 | 12,200 | 160 |
| 2000-12-14 | 1,330 | 1,370 | 1,320 | 1,370 | 9,000 | 171.25 |
| 2000-12-13 | 1,390 | 1,400 | 1,330 | 1,350 | 18,900 | 168.75 |
| 2000-12-12 | 1,450 | 1,450 | 1,380 | 1,390 | 34,700 | 173.75 |
| 2000-12-11 | 1,350 | 1,400 | 1,350 | 1,350 | 26,400 | 168.75 |
| 2000-12-08 | 1,320 | 1,360 | 1,320 | 1,350 | 13,800 | 168.75 |
| 2000-12-07 | 1,360 | 1,360 | 1,330 | 1,360 | 22,300 | 170 |
| 2000-12-06 | 1,370 | 1,420 | 1,360 | 1,410 | 71,700 | 176.25 |
| 2000-12-05 | 1,330 | 1,360 | 1,300 | 1,360 | 51,100 | 170 |
| 2000-12-04 | 1,280 | 1,300 | 1,260 | 1,300 | 29,500 | 162.50 |
| 2000-12-01 | 1,260 | 1,340 | 1,240 | 1,240 | 61,100 | 155 |
| 2000-11-30 | 1,210 | 1,360 | 1,210 | 1,320 | 45,100 | 165 |
| 2000-11-29 | 1,200 | 1,200 | 1,180 | 1,190 | 12,500 | 148.75 |
| 2000-11-28 | 1,180 | 1,240 | 1,180 | 1,230 | 15,200 | 153.75 |
| 2000-11-27 | 1,180 | 1,240 | 1,170 | 1,170 | 23,900 | 146.25 |
| 2000-11-24 | 1,180 | 1,180 | 1,150 | 1,180 | 12,400 | 147.50 |
| 2000-11-22 | 1,210 | 1,240 | 1,170 | 1,170 | 18,300 | 146.25 |
| 2000-11-21 | 1,150 | 1,180 | 1,130 | 1,180 | 16,900 | 147.50 |
| 2000-11-20 | 1,200 | 1,210 | 1,190 | 1,190 | 9,100 | 148.75 |
| 2000-11-17 | 1,230 | 1,230 | 1,200 | 1,200 | 13,900 | 150 |
| 2000-11-16 | 1,240 | 1,240 | 1,200 | 1,240 | 15,300 | 155 |
| 2000-11-15 | 1,240 | 1,250 | 1,240 | 1,240 | 4,600 | 155 |
| 2000-11-14 | 1,250 | 1,250 | 1,210 | 1,240 | 13,200 | 155 |
| 2000-11-13 | 1,270 | 1,270 | 1,210 | 1,250 | 10,900 | 156.25 |
| 2000-11-10 | 1,300 | 1,300 | 1,270 | 1,280 | 2,100 | 160 |
| 2000-11-09 | 1,290 | 1,300 | 1,270 | 1,300 | 10,600 | 162.50 |
| 2000-11-08 | 1,290 | 1,300 | 1,270 | 1,290 | 13,000 | 161.25 |
| 2000-11-07 | 1,280 | 1,310 | 1,280 | 1,300 | 12,100 | 162.50 |
| 2000-11-06 | 1,230 | 1,270 | 1,210 | 1,260 | 14,000 | 157.50 |
| 2000-11-02 | 1,240 | 1,250 | 1,220 | 1,230 | 7,800 | 153.75 |
| 2000-11-01 | 1,260 | 1,260 | 1,220 | 1,230 | 13,500 | 153.75 |
| 2000-10-31 | 1,250 | 1,260 | 1,240 | 1,240 | 9,400 | 155 |
| 2000-10-30 | 1,210 | 1,250 | 1,210 | 1,230 | 5,800 | 153.75 |
| 2000-10-27 | 1,240 | 1,240 | 1,210 | 1,210 | 21,500 | 151.25 |
| 2000-10-26 | 1,200 | 1,200 | 1,150 | 1,200 | 17,000 | 150 |
| 2000-10-25 | 1,250 | 1,250 | 1,200 | 1,210 | 34,700 | 151.25 |
| 2000-10-24 | 1,320 | 1,330 | 1,300 | 1,300 | 16,200 | 162.50 |
| 2000-10-23 | 1,350 | 1,350 | 1,320 | 1,330 | 8,100 | 166.25 |
| 2000-10-20 | 1,350 | 1,400 | 1,350 | 1,390 | 20,200 | 173.75 |
| 2000-10-19 | 1,350 | 1,350 | 1,310 | 1,340 | 13,800 | 167.50 |
| 2000-10-18 | 1,340 | 1,350 | 1,310 | 1,350 | 15,800 | 168.75 |
| 2000-10-17 | 1,380 | 1,400 | 1,350 | 1,350 | 12,200 | 168.75 |
| 2000-10-16 | 1,370 | 1,460 | 1,370 | 1,440 | 15,300 | 180 |
| 2000-10-13 | 1,390 | 1,390 | 1,310 | 1,330 | 15,300 | 166.25 |
| 2000-10-12 | 1,410 | 1,430 | 1,400 | 1,430 | 10,000 | 178.75 |
| 2000-10-11 | 1,430 | 1,430 | 1,400 | 1,430 | 5,700 | 178.75 |
| 2000-10-10 | 1,480 | 1,480 | 1,420 | 1,430 | 6,500 | 178.75 |
| 2000-10-06 | 1,500 | 1,510 | 1,440 | 1,470 | 13,000 | 183.75 |
| 2000-10-05 | 1,480 | 1,540 | 1,480 | 1,520 | 9,300 | 190 |
| 2000-10-04 | 1,490 | 1,500 | 1,460 | 1,470 | 9,400 | 183.75 |
| 2000-10-03 | 1,520 | 1,520 | 1,500 | 1,510 | 7,400 | 188.75 |
| 2000-10-02 | 1,510 | 1,520 | 1,500 | 1,510 | 4,800 | 188.75 |
| 2000-09-29 | 1,520 | 1,530 | 1,500 | 1,510 | 8,500 | 188.75 |
| 2000-09-28 | 1,500 | 1,510 | 1,500 | 1,500 | 5,900 | 187.50 |
| 2000-09-27 | 1,530 | 1,530 | 1,500 | 1,500 | 14,300 | 187.50 |
| 2000-09-26 | 1,530 | 1,550 | 1,530 | 1,530 | 7,100 | 191.25 |
| 2000-09-25 | 1,600 | 1,600 | 1,510 | 1,520 | 10,100 | 190 |
| 2000-09-22 | 1,520 | 1,530 | 1,500 | 1,520 | 15,100 | 190 |
| 2000-09-21 | 1,530 | 1,580 | 1,510 | 1,540 | 9,900 | 192.50 |
| 2000-09-20 | 1,570 | 1,580 | 1,500 | 1,500 | 53,400 | 187.50 |
| 2000-09-19 | 1,660 | 1,660 | 1,490 | 1,540 | 73,900 | 192.50 |
| 2000-09-18 | 1,550 | 1,630 | 1,550 | 1,600 | 10,900 | 200 |
| 2000-09-14 | 1,560 | 1,560 | 1,510 | 1,540 | 20,200 | 192.50 |
| 2000-09-13 | 1,560 | 1,600 | 1,550 | 1,550 | 32,400 | 193.75 |
| 2000-09-12 | 1,570 | 1,570 | 1,520 | 1,550 | 18,400 | 193.75 |
| 2000-09-11 | 1,620 | 1,620 | 1,560 | 1,570 | 16,800 | 196.25 |
| 2000-09-08 | 1,610 | 1,620 | 1,590 | 1,620 | 31,700 | 202.50 |
| 2000-09-07 | 1,600 | 1,620 | 1,590 | 1,590 | 28,800 | 198.75 |
| 2000-09-06 | 1,630 | 1,680 | 1,600 | 1,600 | 47,900 | 200 |
| 2000-09-05 | 1,710 | 1,710 | 1,620 | 1,620 | 21,300 | 202.50 |
| 2000-09-04 | 1,740 | 1,750 | 1,700 | 1,700 | 57,400 | 212.50 |
| 2000-09-01 | 1,740 | 1,830 | 1,730 | 1,740 | 20,000 | 217.50 |
| 2000-08-31 | 1,750 | 1,750 | 1,720 | 1,740 | 11,600 | 217.50 |
| 2000-08-30 | 1,760 | 1,760 | 1,710 | 1,750 | 11,600 | 218.75 |
| 2000-08-29 | 1,770 | 1,780 | 1,740 | 1,760 | 12,100 | 220 |
| 2000-08-28 | 1,810 | 1,810 | 1,760 | 1,760 | 12,200 | 220 |
| 2000-08-25 | 1,850 | 1,850 | 1,790 | 1,810 | 11,800 | 226.25 |
| 2000-08-24 | 1,810 | 1,810 | 1,780 | 1,810 | 13,800 | 226.25 |
| 2000-08-23 | 1,840 | 1,840 | 1,790 | 1,810 | 18,500 | 226.25 |
| 2000-08-22 | 1,800 | 1,850 | 1,790 | 1,840 | 33,800 | 230 |
| 2000-08-21 | 1,760 | 1,790 | 1,760 | 1,790 | 7,500 | 223.75 |
| 2000-08-18 | 1,780 | 1,790 | 1,750 | 1,760 | 10,000 | 220 |
| 2000-08-17 | 1,720 | 1,770 | 1,720 | 1,760 | 15,500 | 220 |
| 2000-08-16 | 1,710 | 1,730 | 1,650 | 1,700 | 40,700 | 212.50 |
| 2000-08-15 | 1,790 | 1,800 | 1,680 | 1,700 | 41,000 | 212.50 |
| 2000-08-14 | 1,780 | 1,800 | 1,750 | 1,750 | 16,100 | 218.75 |
| 2000-08-11 | 1,760 | 1,830 | 1,720 | 1,750 | 24,800 | 218.75 |
| 2000-08-10 | 1,850 | 1,850 | 1,750 | 1,750 | 17,200 | 218.75 |
| 2000-08-09 | 1,740 | 1,850 | 1,730 | 1,850 | 17,800 | 231.25 |
| 2000-08-08 | 1,770 | 1,830 | 1,730 | 1,730 | 15,000 | 216.25 |
| 2000-08-07 | 1,750 | 1,790 | 1,730 | 1,770 | 14,100 | 221.25 |
| 2000-08-04 | 1,850 | 1,860 | 1,700 | 1,700 | 28,200 | 212.50 |
| 2000-08-03 | 1,750 | 1,870 | 1,750 | 1,850 | 74,700 | 231.25 |
| 2000-08-02 | 1,750 | 1,790 | 1,700 | 1,720 | 84,000 | 215 |
| 2000-08-01 | 1,650 | 1,720 | 1,650 | 1,720 | 41,800 | 215 |
| 2000-07-31 | 1,600 | 1,650 | 1,580 | 1,610 | 10,600 | 201.25 |
| 2000-07-28 | 1,640 | 1,710 | 1,600 | 1,700 | 10,400 | 212.50 |
| 2000-07-27 | 1,690 | 1,690 | 1,640 | 1,650 | 11,800 | 206.25 |
| 2000-07-26 | 1,720 | 1,720 | 1,680 | 1,690 | 14,000 | 211.25 |
| 2000-07-25 | 1,790 | 1,790 | 1,700 | 1,700 | 21,500 | 212.50 |
| 2000-07-24 | 1,790 | 1,790 | 1,720 | 1,720 | 11,000 | 215 |
| 2000-07-21 | 1,770 | 1,810 | 1,750 | 1,760 | 8,700 | 220 |
| 2000-07-19 | 1,680 | 1,740 | 1,680 | 1,740 | 36,100 | 217.50 |
| 2000-07-18 | 1,750 | 1,750 | 1,680 | 1,700 | 28,300 | 212.50 |
| 2000-07-17 | 1,790 | 1,800 | 1,750 | 1,750 | 27,900 | 218.75 |
| 2000-07-14 | 1,780 | 1,810 | 1,770 | 1,780 | 26,900 | 222.50 |
| 2000-07-13 | 1,820 | 1,840 | 1,700 | 1,750 | 53,600 | 218.75 |
| 2000-07-12 | 1,880 | 1,880 | 1,790 | 1,870 | 25,500 | 233.75 |
| 2000-07-11 | 1,960 | 1,960 | 1,870 | 1,880 | 47,800 | 235 |
| 2000-07-10 | 1,920 | 1,940 | 1,900 | 1,900 | 26,500 | 237.50 |
| 2000-07-07 | 1,940 | 1,940 | 1,910 | 1,930 | 22,500 | 241.25 |
| 2000-07-06 | 1,970 | 1,970 | 1,920 | 1,940 | 19,800 | 242.50 |
| 2000-07-05 | 2,000 | 2,010 | 1,950 | 1,970 | 28,800 | 246.25 |
| 2000-07-04 | 2,000 | 2,010 | 1,950 | 1,970 | 24,700 | 246.25 |
| 2000-07-03 | 1,990 | 2,040 | 1,970 | 2,000 | 26,500 | 250 |
| 2000-06-30 | 1,990 | 2,010 | 1,930 | 1,990 | 27,200 | 248.75 |
| 2000-06-29 | 2,020 | 2,030 | 1,980 | 2,010 | 14,800 | 251.25 |
| 2000-06-28 | 2,090 | 2,090 | 1,990 | 2,000 | 19,200 | 250 |
| 2000-06-27 | 2,030 | 2,030 | 1,930 | 1,980 | 21,100 | 247.50 |
| 2000-06-26 | 2,090 | 2,090 | 2,010 | 2,030 | 7,000 | 253.75 |
| 2000-06-23 | 2,150 | 2,150 | 2,000 | 2,090 | 15,300 | 261.25 |
| 2000-06-22 | 2,100 | 2,170 | 2,070 | 2,100 | 14,200 | 262.50 |
| 2000-06-21 | 2,020 | 2,120 | 2,000 | 2,100 | 20,500 | 262.50 |
| 2000-06-20 | 1,930 | 2,000 | 1,920 | 2,000 | 15,800 | 250 |
| 2000-06-19 | 1,900 | 1,920 | 1,880 | 1,920 | 32,000 | 240 |
| 2000-06-16 | 2,060 | 2,070 | 1,980 | 1,980 | 41,100 | 247.50 |
| 2000-06-15 | 2,090 | 2,090 | 2,050 | 2,060 | 9,100 | 257.50 |
| 2000-06-14 | 2,060 | 2,080 | 2,030 | 2,060 | 22,300 | 257.50 |
| 2000-06-13 | 2,100 | 2,100 | 2,030 | 2,040 | 21,400 | 255 |
| 2000-06-12 | 2,130 | 2,150 | 2,100 | 2,110 | 20,200 | 263.75 |
| 2000-06-09 | 2,110 | 2,130 | 2,100 | 2,130 | 18,400 | 266.25 |
| 2000-06-08 | 2,150 | 2,200 | 2,100 | 2,100 | 30,400 | 262.50 |
| 2000-06-07 | 2,120 | 2,250 | 2,100 | 2,140 | 35,400 | 267.50 |
| 2000-06-06 | 2,260 | 2,260 | 2,110 | 2,110 | 36,500 | 263.75 |
| 2000-06-05 | 2,150 | 2,300 | 2,130 | 2,260 | 44,700 | 282.50 |
| 2000-06-02 | 2,220 | 2,220 | 2,100 | 2,120 | 29,900 | 265 |
| 2000-06-01 | 2,140 | 2,140 | 2,090 | 2,100 | 7,800 | 262.50 |
| 2000-05-31 | 2,210 | 2,230 | 2,070 | 2,070 | 37,600 | 258.75 |
| 2000-05-30 | 2,040 | 2,110 | 2,040 | 2,070 | 16,600 | 258.75 |
| 2000-05-29 | 2,050 | 2,100 | 2,000 | 2,040 | 25,500 | 255 |
| 2000-05-26 | 2,100 | 2,140 | 2,030 | 2,030 | 40,500 | 253.75 |
| 2000-05-25 | 2,200 | 2,290 | 2,110 | 2,130 | 32,900 | 266.25 |
| 2000-05-24 | 2,080 | 2,150 | 2,050 | 2,150 | 34,700 | 268.75 |
| 2000-05-23 | 2,170 | 2,180 | 2,080 | 2,160 | 52,800 | 270 |
| 2000-05-22 | 2,510 | 2,600 | 2,460 | 2,480 | 29,700 | 310 |
| 2000-05-19 | 2,500 | 2,500 | 2,450 | 2,500 | 12,100 | 312.50 |
| 2000-05-18 | 2,630 | 2,680 | 2,570 | 2,580 | 7,300 | 322.50 |
| 2000-05-17 | 2,620 | 2,660 | 2,550 | 2,630 | 9,600 | 328.75 |
| 2000-05-16 | 2,700 | 2,700 | 2,530 | 2,530 | 9,500 | 316.25 |
| 2000-05-15 | 2,600 | 2,700 | 2,580 | 2,660 | 16,900 | 332.50 |
| 2000-05-12 | 2,460 | 2,570 | 2,460 | 2,570 | 4,100 | 321.25 |
| 2000-05-11 | 2,500 | 2,500 | 2,390 | 2,400 | 26,900 | 300 |
| 2000-05-10 | 2,530 | 2,550 | 2,480 | 2,500 | 30,900 | 312.50 |
| 2000-05-09 | 2,730 | 2,730 | 2,650 | 2,650 | 6,500 | 331.25 |
| 2000-05-08 | 2,750 | 2,750 | 2,650 | 2,730 | 13,000 | 341.25 |
| 2000-05-02 | 2,720 | 2,750 | 2,700 | 2,700 | 14,100 | 337.50 |
| 2000-05-01 | 2,800 | 2,800 | 2,650 | 2,710 | 5,100 | 338.75 |
| 2000-04-28 | 2,600 | 2,800 | 2,500 | 2,800 | 43,900 | 350 |
| 2000-04-27 | 2,670 | 2,670 | 2,570 | 2,570 | 13,900 | 321.25 |
| 2000-04-26 | 2,680 | 2,800 | 2,680 | 2,680 | 5,100 | 335 |
| 2000-04-25 | 2,620 | 2,680 | 2,400 | 2,680 | 24,500 | 335 |
| 2000-04-24 | 2,660 | 2,660 | 2,520 | 2,620 | 15,000 | 327.50 |
| 2000-04-21 | 2,610 | 2,650 | 2,600 | 2,640 | 28,600 | 330 |
| 2000-04-20 | 2,600 | 2,780 | 2,580 | 2,610 | 39,600 | 326.25 |
| 2000-04-19 | 2,500 | 2,620 | 2,500 | 2,580 | 39,800 | 322.50 |
| 2000-04-18 | 2,370 | 2,600 | 2,370 | 2,460 | 57,600 | 307.50 |
| 2000-04-17 | 2,370 | 2,400 | 2,370 | 2,370 | 53,300 | 296.25 |
| 2000-04-14 | 2,850 | 2,870 | 2,750 | 2,770 | 34,300 | 346.25 |
| 2000-04-13 | 3,000 | 3,000 | 2,850 | 2,920 | 18,400 | 365 |
| 2000-04-12 | 3,130 | 3,130 | 3,020 | 3,030 | 19,400 | 378.75 |
| 2000-04-11 | 3,150 | 3,160 | 3,060 | 3,100 | 22,600 | 387.50 |
| 2000-04-10 | 3,250 | 3,290 | 3,110 | 3,200 | 14,700 | 400 |
| 2000-04-07 | 3,120 | 3,250 | 3,060 | 3,250 | 29,500 | 406.25 |
| 2000-04-06 | 3,200 | 3,330 | 3,070 | 3,100 | 45,300 | 387.50 |
| 2000-04-05 | 3,100 | 3,250 | 2,980 | 3,200 | 41,300 | 400 |
| 2000-04-04 | 3,070 | 3,070 | 2,970 | 3,000 | 33,100 | 375 |
| 2000-04-03 | 3,000 | 3,150 | 3,000 | 3,100 | 23,500 | 387.50 |
| 2000-03-31 | 2,990 | 3,050 | 2,800 | 2,970 | 55,900 | 371.25 |
| 2000-03-30 | 3,090 | 3,150 | 2,990 | 3,050 | 91,500 | 381.25 |
| 2000-03-29 | 3,110 | 3,250 | 3,000 | 3,040 | 88,400 | 380 |
| 2000-03-28 | 3,300 | 3,300 | 3,100 | 3,100 | 29,500 | 387.50 |
| 2000-03-27 | 3,200 | 3,400 | 3,000 | 3,400 | 68,800 | 425 |
| 2000-03-24 | 3,400 | 3,400 | 3,210 | 3,250 | 34,400 | 406.25 |
| 2000-03-23 | 3,600 | 3,650 | 3,400 | 3,450 | 69,200 | 431.25 |
| 2000-03-22 | 3,410 | 3,650 | 3,410 | 3,550 | 25,100 | 443.75 |
| 2000-03-21 | 3,690 | 3,690 | 3,380 | 3,400 | 24,100 | 425 |
| 2000-03-17 | 3,700 | 3,700 | 3,570 | 3,700 | 59,700 | 462.50 |
| 2000-03-16 | 3,400 | 3,400 | 3,200 | 3,270 | 11,100 | 408.75 |
| 2000-03-15 | 3,380 | 3,380 | 3,250 | 3,380 | 15,800 | 422.50 |
| 2000-03-14 | 3,280 | 3,500 | 3,200 | 3,380 | 19,400 | 422.50 |
| 2000-03-13 | 3,500 | 3,550 | 3,150 | 3,230 | 75,500 | 403.75 |
| 2000-03-10 | 3,600 | 3,690 | 3,400 | 3,500 | 34,600 | 437.50 |
| 2000-03-09 | 3,440 | 3,770 | 3,300 | 3,350 | 34,000 | 418.75 |
| 2000-03-08 | 3,300 | 3,400 | 3,250 | 3,290 | 19,400 | 411.25 |
| 2000-03-07 | 3,400 | 3,400 | 3,250 | 3,400 | 23,900 | 425 |
| 2000-03-06 | 3,800 | 3,800 | 3,500 | 3,500 | 29,400 | 437.50 |
| 2000-03-03 | 3,840 | 3,840 | 3,540 | 3,600 | 38,800 | 450 |
| 2000-03-02 | 4,200 | 4,200 | 3,700 | 3,840 | 108,100 | 480 |
| 2000-03-01 | 3,670 | 4,060 | 3,650 | 4,060 | 202,000 | 507.50 |
| 2000-02-29 | 3,320 | 3,740 | 3,290 | 3,560 | 86,800 | 445 |
| 2000-02-28 | 3,150 | 3,300 | 3,050 | 3,240 | 20,800 | 405 |
| 2000-02-25 | 3,250 | 3,300 | 3,000 | 3,150 | 34,000 | 393.75 |
| 2000-02-24 | 3,270 | 3,290 | 3,110 | 3,150 | 30,400 | 393.75 |
| 2000-02-23 | 3,350 | 3,350 | 3,260 | 3,260 | 12,300 | 407.50 |
| 2000-02-22 | 3,410 | 3,450 | 3,350 | 3,450 | 18,700 | 431.25 |
| 2000-02-21 | 3,400 | 3,400 | 3,300 | 3,300 | 15,500 | 412.50 |
| 2000-02-18 | 3,510 | 3,640 | 3,370 | 3,510 | 35,800 | 438.75 |
| 2000-02-17 | 3,400 | 3,530 | 3,400 | 3,420 | 33,200 | 427.50 |
| 2000-02-16 | 3,370 | 3,370 | 3,150 | 3,300 | 21,800 | 412.50 |
| 2000-02-15 | 3,330 | 3,700 | 3,320 | 3,360 | 33,700 | 420 |
| 2000-02-14 | 3,600 | 3,600 | 3,300 | 3,310 | 43,300 | 413.75 |
| 2000-02-10 | 3,680 | 3,710 | 3,500 | 3,680 | 71,900 | 460 |
| 2000-02-09 | 4,210 | 4,210 | 3,750 | 3,980 | 147,800 | 497.50 |
| 2000-02-08 | 4,210 | 4,210 | 4,210 | 4,210 | 156,600 | 526.25 |
| 2000-02-07 | 3,300 | 3,710 | 3,270 | 3,710 | 105,600 | 463.75 |
| 2000-02-04 | 2,980 | 3,210 | 2,980 | 3,210 | 77,400 | 401.25 |
| 2000-02-03 | 2,820 | 2,850 | 2,750 | 2,810 | 48,000 | 351.25 |
| 2000-02-02 | 3,080 | 3,080 | 2,850 | 2,900 | 34,200 | 362.50 |
| 2000-02-01 | 3,060 | 3,080 | 2,870 | 3,070 | 35,200 | 383.75 |
| 2000-01-31 | 2,900 | 3,050 | 2,800 | 3,050 | 21,700 | 381.25 |
| 2000-01-28 | 3,060 | 3,260 | 3,010 | 3,060 | 67,500 | 382.50 |
| 2000-01-27 | 2,790 | 2,990 | 2,750 | 2,990 | 37,600 | 373.75 |
| 2000-01-26 | 2,600 | 2,750 | 2,600 | 2,750 | 25,200 | 343.75 |
| 2000-01-25 | 2,660 | 2,660 | 2,580 | 2,580 | 25,000 | 322.50 |
| 2000-01-24 | 2,700 | 2,700 | 2,550 | 2,600 | 17,100 | 325 |
| 2000-01-21 | 2,600 | 2,620 | 2,560 | 2,600 | 13,700 | 325 |
| 2000-01-20 | 2,840 | 2,840 | 2,640 | 2,650 | 32,100 | 331.25 |
| 2000-01-19 | 2,880 | 2,880 | 2,630 | 2,640 | 40,300 | 330 |
| 2000-01-18 | 2,680 | 2,700 | 2,600 | 2,600 | 52,800 | 325 |
| 2000-01-17 | 2,690 | 2,700 | 2,640 | 2,680 | 46,600 | 335 |
| 2000-01-14 | 2,730 | 2,750 | 2,620 | 2,690 | 53,100 | 336.25 |
| 2000-01-13 | 2,800 | 2,800 | 2,600 | 2,670 | 23,000 | 333.75 |
| 2000-01-12 | 2,940 | 2,940 | 2,750 | 2,750 | 17,300 | 343.75 |
| 2000-01-11 | 2,820 | 2,950 | 2,780 | 2,940 | 12,500 | 367.50 |
| 2000-01-07 | 2,650 | 2,700 | 2,650 | 2,700 | 3,600 | 337.50 |
| 2000-01-06 | 2,710 | 2,760 | 2,600 | 2,600 | 6,500 | 325 |
| 2000-01-05 | 2,900 | 2,900 | 2,600 | 2,600 | 11,700 | 325 |
| 2000-01-04 | 2,690 | 2,900 | 2,690 | 2,900 | 5,600 | 362.50 |
分割・併合履歴 ： [2023-03-30]1株→2株 [2006-06-27]1株→2株 [2004-03-26]1株→2株 [1997-03-26]1株→1.25株
