7502 (株)プラザホールディングス 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 | 3,200 | 3,500 | 3,050 | 3,500 | 3,100 | 5,833.33 |
| 2000-12-28 | 3,200 | 3,200 | 3,200 | 3,200 | 200 | 5,333.33 |
| 2000-12-27 | 3,000 | 3,200 | 3,000 | 3,000 | 1,100 | 5,000 |
| 2000-12-26 | 2,950 | 3,200 | 2,900 | 3,200 | 3,000 | 5,333.33 |
| 2000-12-25 | 3,280 | 3,280 | 2,950 | 2,950 | 500 | 4,916.67 |
| 2000-12-22 | 3,070 | 3,290 | 3,070 | 3,290 | 400 | 5,483.33 |
| 2000-12-21 | 3,000 | 3,050 | 2,880 | 3,050 | 3,400 | 5,083.33 |
| 2000-12-18 | 3,300 | 3,300 | 3,300 | 3,300 | 100 | 5,500 |
| 2000-12-15 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 | 5,500 |
| 2000-12-14 | 3,090 | 3,300 | 3,090 | 3,300 | 300 | 5,500 |
| 2000-12-13 | 3,100 | 3,390 | 3,100 | 3,390 | 300 | 5,650 |
| 2000-12-12 | 3,150 | 3,250 | 3,100 | 3,100 | 600 | 5,166.67 |
| 2000-12-08 | 3,400 | 3,400 | 3,100 | 3,100 | 1,200 | 5,166.67 |
| 2000-12-07 | 3,200 | 3,200 | 3,150 | 3,150 | 600 | 5,250 |
| 2000-12-06 | 3,210 | 3,230 | 3,100 | 3,150 | 2,000 | 5,250 |
| 2000-12-05 | 3,480 | 3,480 | 3,470 | 3,470 | 1,500 | 5,783.33 |
| 2000-12-04 | 3,470 | 3,470 | 3,470 | 3,470 | 100 | 5,783.33 |
| 2000-12-01 | 3,120 | 3,120 | 3,050 | 3,120 | 900 | 5,200 |
| 2000-11-30 | 3,500 | 3,500 | 3,100 | 3,100 | 1,200 | 5,166.67 |
| 2000-11-29 | 3,500 | 3,500 | 3,500 | 3,500 | 500 | 5,833.33 |
| 2000-11-24 | 3,950 | 3,950 | 3,950 | 3,950 | 200 | 6,583.33 |
| 2000-11-22 | 3,800 | 3,800 | 3,700 | 3,700 | 700 | 6,166.67 |
| 2000-11-21 | 3,800 | 3,800 | 3,800 | 3,800 | 2,700 | 6,333.33 |
| 2000-11-20 | 3,710 | 3,800 | 3,710 | 3,800 | 1,100 | 6,333.33 |
| 2000-11-15 | 4,200 | 4,200 | 4,200 | 4,200 | 800 | 7,000 |
| 2000-11-14 | 3,700 | 3,720 | 3,700 | 3,720 | 1,000 | 6,200 |
| 2000-11-13 | 3,950 | 3,950 | 3,800 | 3,800 | 800 | 6,333.33 |
| 2000-11-10 | 4,100 | 4,100 | 4,100 | 4,100 | 100 | 6,833.33 |
| 2000-11-09 | 3,990 | 3,990 | 3,990 | 3,990 | 100 | 6,650 |
| 2000-11-08 | 4,100 | 4,100 | 4,100 | 4,100 | 400 | 6,833.33 |
| 2000-11-07 | 4,250 | 4,250 | 4,200 | 4,200 | 500 | 7,000 |
| 2000-11-06 | 4,170 | 4,250 | 4,150 | 4,250 | 1,100 | 7,083.33 |
| 2000-11-02 | 4,370 | 4,370 | 4,200 | 4,200 | 800 | 7,000 |
| 2000-11-01 | 4,500 | 4,500 | 4,300 | 4,350 | 3,100 | 7,250 |
| 2000-10-31 | 4,150 | 4,550 | 4,140 | 4,510 | 7,500 | 7,516.67 |
| 2000-10-30 | 4,100 | 4,200 | 4,100 | 4,150 | 1,100 | 6,916.67 |
| 2000-10-27 | 3,600 | 4,000 | 3,600 | 4,000 | 2,300 | 6,666.67 |
| 2000-10-26 | 3,430 | 3,500 | 3,300 | 3,500 | 1,500 | 5,833.33 |
| 2000-10-25 | 3,770 | 3,770 | 3,400 | 3,480 | 3,100 | 5,800 |
| 2000-10-24 | 3,840 | 3,840 | 3,700 | 3,800 | 500 | 6,333.33 |
| 2000-10-23 | 3,900 | 3,900 | 3,700 | 3,700 | 800 | 6,166.67 |
| 2000-10-20 | 4,100 | 4,100 | 3,900 | 3,900 | 2,000 | 6,500 |
| 2000-10-19 | 4,300 | 4,300 | 4,100 | 4,100 | 500 | 6,833.33 |
| 2000-10-18 | 4,400 | 4,400 | 4,380 | 4,380 | 300 | 7,300 |
| 2000-10-16 | 4,650 | 4,650 | 4,650 | 4,650 | 100 | 7,750 |
| 2000-10-13 | 4,600 | 4,600 | 4,600 | 4,600 | 700 | 7,666.67 |
| 2000-10-12 | 4,400 | 4,550 | 4,300 | 4,500 | 8,000 | 7,500 |
| 2000-10-11 | 4,400 | 4,400 | 4,400 | 4,400 | 100 | 7,333.33 |
| 2000-10-10 | 4,300 | 4,400 | 4,300 | 4,400 | 300 | 7,333.33 |
| 2000-10-06 | 4,300 | 4,300 | 4,300 | 4,300 | 700 | 7,166.67 |
| 2000-10-05 | 4,500 | 4,500 | 4,300 | 4,300 | 800 | 7,166.67 |
| 2000-10-04 | 4,320 | 4,320 | 4,320 | 4,320 | 2,100 | 7,200 |
| 2000-10-03 | 4,350 | 4,350 | 4,300 | 4,320 | 800 | 7,200 |
| 2000-10-02 | 4,380 | 4,380 | 4,300 | 4,300 | 3,200 | 7,166.67 |
| 2000-09-29 | 4,050 | 4,310 | 4,050 | 4,310 | 600 | 7,183.33 |
| 2000-09-28 | 4,110 | 4,110 | 4,000 | 4,000 | 500 | 6,666.67 |
| 2000-09-27 | 4,240 | 4,240 | 4,100 | 4,110 | 700 | 6,850 |
| 2000-09-25 | 4,500 | 4,500 | 4,250 | 4,250 | 900 | 7,083.33 |
| 2000-09-22 | 4,600 | 4,750 | 4,600 | 4,600 | 6,800 | 7,666.67 |
| 2000-09-21 | 4,550 | 4,600 | 4,550 | 4,600 | 1,700 | 7,666.67 |
| 2000-09-20 | 4,500 | 4,500 | 4,500 | 4,500 | 100 | 7,500 |
| 2000-09-19 | 4,500 | 4,500 | 4,400 | 4,400 | 400 | 7,333.33 |
| 2000-09-18 | 4,600 | 4,600 | 4,500 | 4,540 | 2,800 | 7,566.67 |
| 2000-09-14 | 4,600 | 4,600 | 4,510 | 4,600 | 2,300 | 7,666.67 |
| 2000-09-13 | 4,600 | 4,600 | 4,550 | 4,550 | 600 | 7,583.33 |
| 2000-09-12 | 4,600 | 4,600 | 4,600 | 4,600 | 3,000 | 7,666.67 |
| 2000-09-11 | 4,610 | 4,650 | 4,500 | 4,600 | 5,700 | 7,666.67 |
| 2000-09-08 | 4,610 | 4,650 | 4,610 | 4,640 | 1,600 | 7,733.33 |
| 2000-09-07 | 4,650 | 4,650 | 4,600 | 4,610 | 1,600 | 7,683.33 |
| 2000-09-06 | 4,600 | 4,600 | 4,600 | 4,600 | 700 | 7,666.67 |
| 2000-09-05 | 4,700 | 4,800 | 4,600 | 4,600 | 3,300 | 7,666.67 |
| 2000-09-04 | 4,700 | 4,700 | 4,540 | 4,600 | 2,200 | 7,666.67 |
| 2000-09-01 | 4,950 | 4,950 | 4,800 | 4,800 | 1,800 | 8,000 |
| 2000-08-31 | 4,940 | 4,960 | 4,900 | 4,900 | 1,700 | 8,166.67 |
| 2000-08-30 | 4,890 | 4,990 | 4,880 | 4,900 | 1,200 | 8,166.67 |
| 2000-08-29 | 4,750 | 4,870 | 4,650 | 4,870 | 4,900 | 8,116.67 |
| 2000-08-28 | 4,800 | 4,800 | 4,600 | 4,650 | 5,900 | 7,750 |
| 2000-08-25 | 5,000 | 5,000 | 4,900 | 4,950 | 2,400 | 8,250 |
| 2000-08-24 | 5,000 | 5,050 | 4,950 | 5,000 | 5,400 | 8,333.33 |
| 2000-08-23 | 5,000 | 5,000 | 4,980 | 5,000 | 2,300 | 8,333.33 |
| 2000-08-22 | 5,200 | 5,200 | 4,980 | 4,980 | 1,500 | 8,300 |
| 2000-08-21 | 5,330 | 5,330 | 5,200 | 5,200 | 1,100 | 8,666.67 |
| 2000-08-18 | 5,600 | 5,600 | 5,330 | 5,330 | 200 | 8,883.33 |
| 2000-08-17 | 5,350 | 5,350 | 5,350 | 5,350 | 100 | 8,916.67 |
| 2000-08-16 | 5,690 | 5,690 | 5,580 | 5,610 | 300 | 9,350 |
| 2000-08-15 | 5,940 | 5,940 | 5,800 | 5,800 | 1,000 | 9,666.67 |
| 2000-08-14 | 5,500 | 5,500 | 5,100 | 5,300 | 700 | 8,833.33 |
| 2000-08-11 | 5,700 | 5,700 | 5,510 | 5,510 | 900 | 9,183.33 |
| 2000-08-10 | 5,910 | 5,910 | 5,700 | 5,700 | 1,100 | 9,500 |
| 2000-08-09 | 5,000 | 5,400 | 5,000 | 5,400 | 5,100 | 9,000 |
| 2000-08-08 | 4,900 | 5,050 | 4,900 | 4,980 | 5,500 | 8,300 |
| 2000-08-07 | 4,810 | 4,850 | 4,810 | 4,850 | 1,600 | 8,083.33 |
| 2000-08-04 | 4,640 | 4,750 | 4,640 | 4,700 | 6,400 | 7,833.33 |
| 2000-08-03 | 4,950 | 4,950 | 4,600 | 4,640 | 6,100 | 7,733.33 |
| 2000-08-02 | 5,010 | 5,020 | 4,950 | 4,950 | 1,400 | 8,250 |
| 2000-08-01 | 5,200 | 5,200 | 4,940 | 4,940 | 5,200 | 8,233.33 |
| 2000-07-31 | 5,700 | 5,700 | 5,200 | 5,200 | 1,000 | 8,666.67 |
| 2000-07-28 | 5,700 | 5,700 | 5,700 | 5,700 | 500 | 9,500 |
| 2000-07-27 | 6,000 | 6,000 | 6,000 | 6,000 | 200 | 10,000 |
| 2000-07-26 | 5,900 | 6,000 | 5,700 | 6,000 | 700 | 10,000 |
| 2000-07-24 | 7,200 | 7,200 | 6,500 | 6,500 | 2,500 | 10,833.30 |
| 2000-07-21 | 6,500 | 6,500 | 6,500 | 6,500 | 100 | 10,833.30 |
| 2000-07-19 | 6,500 | 6,500 | 6,500 | 6,500 | 200 | 10,833.30 |
| 2000-07-18 | 7,100 | 7,100 | 7,100 | 7,100 | 600 | 11,833.30 |
| 2000-07-17 | 7,100 | 7,100 | 7,100 | 7,100 | 300 | 11,833.30 |
| 2000-07-14 | 7,800 | 7,800 | 7,400 | 7,500 | 2,100 | 12,500 |
| 2000-07-13 | 7,500 | 7,510 | 7,500 | 7,500 | 4,300 | 12,500 |
| 2000-07-12 | 7,400 | 7,800 | 7,400 | 7,800 | 16,600 | 13,000 |
| 2000-07-11 | 7,200 | 7,400 | 7,200 | 7,400 | 600 | 12,333.30 |
| 2000-07-10 | 7,400 | 7,400 | 7,050 | 7,050 | 1,100 | 11,750 |
| 2000-07-07 | 7,400 | 7,400 | 7,400 | 7,400 | 400 | 12,333.30 |
| 2000-07-05 | 7,760 | 7,760 | 7,520 | 7,760 | 6,900 | 12,933.30 |
| 2000-07-04 | 7,650 | 7,700 | 7,300 | 7,700 | 2,100 | 12,833.30 |
| 2000-07-03 | 7,760 | 7,760 | 7,590 | 7,650 | 1,800 | 12,750 |
| 2000-06-30 | 7,290 | 7,600 | 6,800 | 7,600 | 2,400 | 12,666.70 |
| 2000-06-29 | 7,850 | 7,910 | 7,300 | 7,350 | 4,600 | 12,250 |
| 2000-06-28 | 7,380 | 8,200 | 7,380 | 7,660 | 10,200 | 12,766.70 |
| 2000-06-27 | 6,110 | 7,200 | 6,110 | 7,200 | 12,100 | 12,000 |
| 2000-06-26 | 6,270 | 6,270 | 6,100 | 6,200 | 600 | 10,333.30 |
| 2000-06-23 | 6,200 | 6,200 | 6,100 | 6,170 | 2,600 | 10,283.30 |
| 2000-06-22 | 5,810 | 6,100 | 5,750 | 6,100 | 2,400 | 10,166.70 |
| 2000-06-21 | 5,600 | 5,800 | 5,600 | 5,800 | 2,500 | 9,666.67 |
| 2000-06-20 | 5,550 | 5,560 | 5,550 | 5,560 | 1,500 | 9,266.67 |
| 2000-06-19 | 5,800 | 5,800 | 5,500 | 5,500 | 1,100 | 9,166.67 |
| 2000-06-15 | 6,000 | 6,000 | 5,700 | 5,800 | 4,900 | 9,666.67 |
| 2000-06-14 | 5,680 | 5,910 | 5,680 | 5,690 | 3,400 | 9,483.33 |
| 2000-06-13 | 5,900 | 5,950 | 5,660 | 5,660 | 1,200 | 9,433.33 |
| 2000-06-12 | 5,990 | 5,990 | 5,900 | 5,900 | 900 | 9,833.33 |
| 2000-06-09 | 5,500 | 5,790 | 5,500 | 5,790 | 1,900 | 9,650 |
| 2000-06-08 | 5,900 | 5,900 | 5,480 | 5,480 | 1,400 | 9,133.33 |
| 2000-06-07 | 5,510 | 5,900 | 5,500 | 5,800 | 5,100 | 9,666.67 |
| 2000-06-06 | 5,300 | 5,530 | 5,200 | 5,400 | 10,600 | 9,000 |
| 2000-06-05 | 5,500 | 5,650 | 5,300 | 5,310 | 2,700 | 8,850 |
| 2000-06-02 | 5,600 | 5,600 | 5,300 | 5,300 | 1,000 | 8,833.33 |
| 2000-06-01 | 5,500 | 5,650 | 5,500 | 5,650 | 7,600 | 9,416.67 |
| 2000-05-31 | 5,600 | 5,800 | 5,500 | 5,500 | 900 | 9,166.67 |
| 2000-05-30 | 5,300 | 5,600 | 5,300 | 5,550 | 1,000 | 9,250 |
| 2000-05-29 | 5,000 | 5,000 | 5,000 | 5,000 | 1,300 | 8,333.33 |
| 2000-05-26 | 4,600 | 4,600 | 4,450 | 4,500 | 3,100 | 7,500 |
| 2000-05-25 | 4,650 | 4,650 | 4,500 | 4,650 | 3,400 | 7,750 |
| 2000-05-24 | 4,780 | 4,780 | 4,700 | 4,700 | 1,600 | 7,833.33 |
| 2000-05-23 | 5,180 | 5,180 | 4,700 | 4,730 | 900 | 7,883.33 |
| 2000-05-22 | 5,210 | 5,210 | 5,210 | 5,210 | 100 | 8,683.33 |
| 2000-05-19 | 5,700 | 5,700 | 5,200 | 5,500 | 3,400 | 9,166.67 |
| 2000-05-18 | 6,100 | 6,100 | 5,700 | 5,700 | 600 | 9,500 |
| 2000-05-17 | 6,080 | 6,080 | 5,800 | 6,000 | 20,500 | 10,000 |
| 2000-05-16 | 6,000 | 6,180 | 6,000 | 6,180 | 4,300 | 10,300 |
| 2000-05-15 | 6,150 | 6,200 | 5,900 | 6,000 | 5,600 | 10,000 |
| 2000-05-12 | 5,780 | 6,150 | 5,700 | 6,150 | 5,600 | 10,250 |
| 2000-05-11 | 6,090 | 6,090 | 5,670 | 5,670 | 9,600 | 9,450 |
| 2000-05-10 | 6,350 | 6,350 | 6,150 | 6,150 | 2,700 | 10,250 |
| 2000-05-09 | 6,450 | 6,450 | 6,250 | 6,370 | 4,600 | 10,616.70 |
| 2000-05-08 | 6,350 | 6,500 | 6,350 | 6,450 | 1,800 | 10,750 |
| 2000-05-02 | 6,600 | 6,600 | 6,350 | 6,350 | 3,200 | 10,583.30 |
| 2000-05-01 | 6,610 | 6,780 | 6,600 | 6,700 | 1,700 | 11,166.70 |
| 2000-04-28 | 6,250 | 6,600 | 6,150 | 6,600 | 12,600 | 11,000 |
| 2000-04-27 | 6,500 | 6,500 | 6,250 | 6,250 | 1,800 | 10,416.70 |
| 2000-04-26 | 6,500 | 6,600 | 6,500 | 6,600 | 1,500 | 11,000 |
| 2000-04-25 | 6,510 | 6,600 | 6,500 | 6,500 | 12,800 | 10,833.30 |
| 2000-04-24 | 6,200 | 6,500 | 6,200 | 6,500 | 14,800 | 10,833.30 |
| 2000-04-21 | 6,020 | 6,600 | 5,800 | 6,000 | 15,300 | 10,000 |
| 2000-04-20 | 5,900 | 6,200 | 5,900 | 6,000 | 7,400 | 10,000 |
| 2000-04-19 | 6,400 | 6,400 | 6,000 | 6,000 | 1,900 | 10,000 |
| 2000-04-18 | 6,400 | 6,500 | 6,000 | 6,400 | 2,200 | 10,666.70 |
| 2000-04-17 | 6,700 | 6,700 | 6,700 | 6,700 | 500 | 11,166.70 |
| 2000-04-14 | 7,920 | 7,920 | 7,640 | 7,700 | 3,300 | 12,833.30 |
| 2000-04-13 | 8,000 | 8,000 | 7,900 | 7,920 | 5,700 | 13,200 |
| 2000-04-12 | 7,510 | 8,200 | 7,510 | 8,000 | 4,400 | 13,333.30 |
| 2000-04-11 | 7,800 | 8,000 | 7,400 | 7,400 | 4,700 | 12,333.30 |
| 2000-04-10 | 8,400 | 8,400 | 8,000 | 8,000 | 900 | 13,333.30 |
| 2000-04-07 | 8,400 | 8,500 | 8,290 | 8,400 | 3,000 | 14,000 |
| 2000-04-06 | 8,500 | 8,700 | 8,400 | 8,500 | 13,900 | 14,166.70 |
| 2000-04-05 | 8,600 | 8,600 | 8,300 | 8,500 | 5,000 | 14,166.70 |
| 2000-04-04 | 9,000 | 9,000 | 8,300 | 8,400 | 10,700 | 14,000 |
| 2000-04-03 | 9,500 | 9,500 | 9,100 | 9,300 | 6,200 | 15,500 |
| 2000-03-31 | 9,800 | 9,800 | 9,500 | 9,700 | 10,600 | 16,166.70 |
| 2000-03-30 | 10,100 | 10,200 | 9,600 | 10,100 | 2,200 | 16,833.30 |
| 2000-03-29 | 9,500 | 10,800 | 9,500 | 10,700 | 7,300 | 17,833.30 |
| 2000-03-28 | 9,300 | 10,000 | 9,290 | 10,000 | 3,600 | 16,666.70 |
| 2000-03-27 | 9,600 | 10,000 | 9,300 | 9,300 | 3,400 | 15,500 |
| 2000-03-24 | 9,600 | 9,600 | 9,410 | 9,450 | 28,700 | 15,750 |
| 2000-03-23 | 9,500 | 9,500 | 9,400 | 9,400 | 4,600 | 15,666.70 |
| 2000-03-22 | 9,700 | 9,700 | 9,400 | 9,500 | 2,600 | 15,833.30 |
| 2000-03-21 | 10,000 | 10,000 | 9,400 | 9,800 | 4,400 | 16,333.30 |
| 2000-03-17 | 10,500 | 10,600 | 9,900 | 9,900 | 5,800 | 16,500 |
| 2000-03-16 | 9,300 | 10,300 | 9,300 | 10,300 | 18,600 | 17,166.70 |
| 2000-03-15 | 9,000 | 9,300 | 8,900 | 9,300 | 16,600 | 15,500 |
| 2000-03-14 | 8,610 | 9,100 | 8,610 | 9,100 | 6,700 | 15,166.70 |
| 2000-03-13 | 9,500 | 9,500 | 8,600 | 8,600 | 1,700 | 14,333.30 |
| 2000-03-10 | 10,200 | 10,200 | 9,600 | 9,600 | 6,100 | 16,000 |
| 2000-03-09 | 11,000 | 11,000 | 10,000 | 10,200 | 14,800 | 17,000 |
| 2000-03-08 | 8,300 | 10,000 | 8,100 | 10,000 | 44,300 | 16,666.70 |
| 2000-03-07 | 10,000 | 10,000 | 8,800 | 9,000 | 3,800 | 15,000 |
| 2000-03-06 | 10,600 | 10,900 | 9,800 | 10,000 | 6,300 | 16,666.70 |
| 2000-03-03 | 10,600 | 10,600 | 10,400 | 10,500 | 4,700 | 17,500 |
| 2000-03-02 | 10,600 | 11,000 | 10,600 | 11,000 | 10,200 | 18,333.30 |
| 2000-03-01 | 10,300 | 10,900 | 10,300 | 10,500 | 8,000 | 17,500 |
| 2000-02-29 | 10,600 | 11,000 | 10,600 | 11,000 | 3,400 | 18,333.30 |
| 2000-02-28 | 11,500 | 11,500 | 10,600 | 10,600 | 4,200 | 17,666.70 |
| 2000-02-25 | 10,900 | 11,700 | 10,600 | 11,700 | 5,900 | 19,500 |
| 2000-02-24 | 11,000 | 11,400 | 10,600 | 10,800 | 9,400 | 18,000 |
| 2000-02-23 | 11,600 | 11,600 | 10,600 | 10,700 | 2,800 | 17,833.30 |
| 2000-02-22 | 11,400 | 11,800 | 11,200 | 11,600 | 7,300 | 19,333.30 |
| 2000-02-21 | 11,900 | 11,900 | 11,500 | 11,600 | 8,200 | 19,333.30 |
| 2000-02-18 | 12,900 | 12,900 | 12,000 | 12,200 | 4,700 | 20,333.30 |
| 2000-02-17 | 11,100 | 13,000 | 11,100 | 12,900 | 17,200 | 21,500 |
| 2000-02-16 | 11,000 | 11,000 | 10,500 | 11,000 | 9,700 | 18,333.30 |
| 2000-02-15 | 11,400 | 11,800 | 11,000 | 11,000 | 14,700 | 18,333.30 |
| 2000-02-14 | 12,900 | 12,900 | 11,800 | 12,000 | 13,700 | 20,000 |
| 2000-02-10 | 13,000 | 13,500 | 12,800 | 12,900 | 5,300 | 21,500 |
| 2000-02-09 | 13,400 | 13,400 | 12,600 | 13,200 | 4,700 | 22,000 |
| 2000-02-08 | 13,800 | 13,800 | 13,000 | 13,000 | 3,300 | 21,666.70 |
| 2000-02-07 | 14,000 | 14,300 | 13,500 | 13,900 | 10,000 | 23,166.70 |
| 2000-02-04 | 12,600 | 14,200 | 12,500 | 14,000 | 26,300 | 23,333.30 |
| 2000-02-03 | 12,500 | 13,000 | 11,800 | 12,600 | 10,300 | 21,000 |
| 2000-02-02 | 14,000 | 14,000 | 12,800 | 12,800 | 17,500 | 21,333.30 |
| 2000-02-01 | 13,600 | 15,000 | 13,500 | 14,300 | 65,900 | 23,833.30 |
| 2000-01-31 | 12,000 | 13,600 | 11,800 | 13,600 | 36,900 | 22,666.70 |
| 2000-01-28 | 12,500 | 12,800 | 11,800 | 12,000 | 20,100 | 20,000 |
| 2000-01-27 | 11,200 | 12,000 | 11,200 | 12,000 | 8,000 | 20,000 |
| 2000-01-26 | 11,500 | 11,600 | 11,000 | 11,200 | 5,600 | 18,666.70 |
| 2000-01-25 | 11,600 | 11,600 | 11,000 | 11,500 | 3,800 | 19,166.70 |
| 2000-01-24 | 11,800 | 11,800 | 11,500 | 11,600 | 2,200 | 19,333.30 |
| 2000-01-21 | 12,000 | 12,300 | 11,700 | 12,000 | 13,100 | 20,000 |
| 2000-01-20 | 11,900 | 12,600 | 11,800 | 12,000 | 15,000 | 20,000 |
| 2000-01-19 | 12,700 | 12,700 | 11,400 | 11,900 | 24,900 | 19,833.30 |
| 2000-01-18 | 13,000 | 13,200 | 12,500 | 12,900 | 44,000 | 21,500 |
| 2000-01-17 | 12,100 | 13,900 | 12,000 | 13,300 | 56,100 | 22,166.70 |
| 2000-01-14 | 11,100 | 12,600 | 11,100 | 12,000 | 55,400 | 20,000 |
| 2000-01-13 | 12,000 | 12,000 | 10,900 | 10,900 | 36,000 | 18,166.70 |
| 2000-01-12 | 10,100 | 12,000 | 10,000 | 12,000 | 70,900 | 20,000 |
| 2000-01-11 | 9,310 | 10,200 | 9,310 | 10,200 | 24,700 | 17,000 |
| 2000-01-07 | 9,790 | 9,900 | 8,900 | 9,180 | 25,700 | 15,300 |
| 2000-01-06 | 10,300 | 10,500 | 9,550 | 9,900 | 39,900 | 16,500 |
| 2000-01-05 | 10,000 | 10,300 | 9,000 | 10,300 | 42,400 | 17,166.70 |
| 2000-01-04 | 10,300 | 11,000 | 10,300 | 10,600 | 18,500 | 17,666.70 |
分割・併合履歴 ： [2023-09-28]5株→1株 [2014-03-27]1株→3株 [1996-09-25]1株→1.3株