7512 イオン北海道(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 | 900 | 900 | 892 | 892 | 400 | 892 |
| 2000-12-28 | 900 | 900 | 885 | 885 | 1,600 | 885 |
| 2000-12-27 | 892 | 900 | 892 | 900 | 8,000 | 900 |
| 2000-12-26 | 900 | 900 | 890 | 892 | 2,800 | 892 |
| 2000-12-25 | 910 | 931 | 892 | 910 | 10,800 | 910 |
| 2000-12-22 | 916 | 920 | 913 | 918 | 10,700 | 918 |
| 2000-12-21 | 932 | 940 | 913 | 928 | 12,200 | 928 |
| 2000-12-20 | 1,020 | 1,020 | 952 | 952 | 5,700 | 952 |
| 2000-12-19 | 1,019 | 1,020 | 999 | 999 | 9,900 | 999 |
| 2000-12-18 | 1,007 | 1,019 | 998 | 1,019 | 13,200 | 1,019 |
| 2000-12-15 | 1,007 | 1,020 | 1,007 | 1,007 | 3,500 | 1,007 |
| 2000-12-14 | 1,005 | 1,010 | 1,005 | 1,007 | 2,300 | 1,007 |
| 2000-12-13 | 1,010 | 1,010 | 1,003 | 1,005 | 21,500 | 1,005 |
| 2000-12-12 | 995 | 1,020 | 995 | 1,002 | 10,400 | 1,002 |
| 2000-12-11 | 951 | 995 | 951 | 995 | 6,500 | 995 |
| 2000-12-08 | 930 | 992 | 930 | 946 | 12,200 | 946 |
| 2000-12-07 | 970 | 970 | 960 | 969 | 1,200 | 969 |
| 2000-12-06 | 1,011 | 1,020 | 950 | 950 | 5,500 | 950 |
| 2000-12-05 | 1,057 | 1,059 | 1,008 | 1,008 | 4,500 | 1,008 |
| 2000-12-04 | 1,061 | 1,063 | 1,058 | 1,059 | 3,000 | 1,059 |
| 2000-12-01 | 999 | 1,050 | 998 | 1,050 | 3,900 | 1,050 |
| 2000-11-30 | 998 | 1,010 | 998 | 1,010 | 4,000 | 1,010 |
| 2000-11-29 | 951 | 999 | 951 | 997 | 6,900 | 997 |
| 2000-11-28 | 980 | 1,030 | 980 | 996 | 10,300 | 996 |
| 2000-11-27 | 950 | 990 | 950 | 980 | 9,300 | 980 |
| 2000-11-24 | 960 | 960 | 949 | 950 | 2,100 | 950 |
| 2000-11-22 | 950 | 969 | 940 | 940 | 5,000 | 940 |
| 2000-11-21 | 970 | 970 | 895 | 908 | 4,900 | 908 |
| 2000-11-20 | 970 | 979 | 970 | 971 | 3,100 | 971 |
| 2000-11-17 | 949 | 976 | 949 | 960 | 8,000 | 960 |
| 2000-11-16 | 946 | 949 | 945 | 949 | 3,700 | 949 |
| 2000-11-15 | 930 | 945 | 930 | 945 | 7,800 | 945 |
| 2000-11-14 | 907 | 930 | 907 | 930 | 6,700 | 930 |
| 2000-11-13 | 905 | 910 | 905 | 907 | 2,700 | 907 |
| 2000-11-10 | 900 | 905 | 900 | 905 | 11,800 | 905 |
| 2000-11-09 | 900 | 919 | 897 | 900 | 3,200 | 900 |
| 2000-11-08 | 901 | 921 | 901 | 921 | 5,500 | 921 |
| 2000-11-07 | 950 | 960 | 949 | 950 | 5,300 | 950 |
| 2000-11-06 | 920 | 950 | 885 | 950 | 6,100 | 950 |
| 2000-11-02 | 850 | 890 | 850 | 889 | 7,000 | 889 |
| 2000-11-01 | 826 | 849 | 823 | 849 | 10,000 | 849 |
| 2000-10-31 | 860 | 860 | 827 | 836 | 8,200 | 836 |
| 2000-10-30 | 900 | 900 | 870 | 870 | 5,700 | 870 |
| 2000-10-27 | 900 | 910 | 900 | 900 | 9,100 | 900 |
| 2000-10-26 | 882 | 900 | 870 | 900 | 7,000 | 900 |
| 2000-10-25 | 939 | 939 | 900 | 901 | 7,500 | 901 |
| 2000-10-24 | 970 | 990 | 930 | 945 | 8,600 | 945 |
| 2000-10-23 | 1,052 | 1,052 | 981 | 990 | 5,200 | 990 |
| 2000-10-20 | 1,050 | 1,070 | 1,050 | 1,052 | 10,200 | 1,052 |
| 2000-10-19 | 1,035 | 1,050 | 1,035 | 1,035 | 11,300 | 1,035 |
| 2000-10-18 | 1,035 | 1,037 | 1,030 | 1,035 | 10,900 | 1,035 |
| 2000-10-17 | 1,036 | 1,037 | 1,035 | 1,035 | 7,800 | 1,035 |
| 2000-10-16 | 1,037 | 1,080 | 1,036 | 1,036 | 2,400 | 1,036 |
| 2000-10-13 | 1,030 | 1,046 | 1,028 | 1,032 | 4,900 | 1,032 |
| 2000-10-12 | 1,054 | 1,054 | 1,031 | 1,032 | 13,300 | 1,032 |
| 2000-10-11 | 1,087 | 1,100 | 1,050 | 1,060 | 4,300 | 1,060 |
| 2000-10-10 | 1,140 | 1,150 | 1,063 | 1,067 | 21,100 | 1,067 |
| 2000-10-06 | 1,050 | 1,060 | 1,050 | 1,055 | 8,600 | 1,055 |
| 2000-10-05 | 1,055 | 1,070 | 1,033 | 1,060 | 10,200 | 1,060 |
| 2000-10-04 | 1,106 | 1,106 | 1,082 | 1,093 | 7,200 | 1,093 |
| 2000-10-03 | 1,100 | 1,115 | 1,100 | 1,107 | 7,900 | 1,107 |
| 2000-10-02 | 1,110 | 1,135 | 1,110 | 1,135 | 2,700 | 1,135 |
| 2000-09-29 | 1,170 | 1,170 | 1,159 | 1,160 | 6,300 | 1,160 |
| 2000-09-28 | 1,140 | 1,165 | 1,140 | 1,140 | 7,400 | 1,140 |
| 2000-09-27 | 1,150 | 1,151 | 1,130 | 1,130 | 8,500 | 1,130 |
| 2000-09-26 | 1,190 | 1,190 | 1,150 | 1,150 | 4,300 | 1,150 |
| 2000-09-25 | 1,210 | 1,220 | 1,150 | 1,151 | 4,900 | 1,151 |
| 2000-09-22 | 1,200 | 1,200 | 1,150 | 1,170 | 6,500 | 1,170 |
| 2000-09-21 | 1,140 | 1,200 | 1,140 | 1,200 | 7,400 | 1,200 |
| 2000-09-20 | 1,167 | 1,198 | 1,135 | 1,170 | 11,400 | 1,170 |
| 2000-09-19 | 1,088 | 1,170 | 1,060 | 1,170 | 11,000 | 1,170 |
| 2000-09-18 | 1,060 | 1,090 | 1,056 | 1,088 | 21,700 | 1,088 |
| 2000-09-14 | 1,080 | 1,080 | 1,050 | 1,056 | 11,100 | 1,056 |
| 2000-09-13 | 1,102 | 1,102 | 1,080 | 1,091 | 3,300 | 1,091 |
| 2000-09-12 | 1,150 | 1,150 | 1,076 | 1,100 | 8,600 | 1,100 |
| 2000-09-11 | 1,120 | 1,135 | 1,100 | 1,100 | 31,400 | 1,100 |
| 2000-09-08 | 1,115 | 1,118 | 1,109 | 1,110 | 14,400 | 1,110 |
| 2000-09-07 | 1,116 | 1,116 | 1,087 | 1,110 | 4,200 | 1,110 |
| 2000-09-06 | 1,134 | 1,134 | 1,115 | 1,116 | 2,800 | 1,116 |
| 2000-09-05 | 1,136 | 1,137 | 1,100 | 1,135 | 9,300 | 1,135 |
| 2000-09-04 | 1,111 | 1,135 | 1,111 | 1,135 | 2,800 | 1,135 |
| 2000-09-01 | 1,150 | 1,179 | 1,110 | 1,125 | 8,900 | 1,125 |
| 2000-08-31 | 1,192 | 1,192 | 1,159 | 1,180 | 4,200 | 1,180 |
| 2000-08-30 | 1,171 | 1,171 | 1,150 | 1,152 | 7,000 | 1,152 |
| 2000-08-29 | 1,190 | 1,191 | 1,171 | 1,171 | 3,900 | 1,171 |
| 2000-08-28 | 1,231 | 1,231 | 1,190 | 1,190 | 5,900 | 1,190 |
| 2000-08-25 | 1,220 | 1,250 | 1,210 | 1,220 | 7,300 | 1,220 |
| 2000-08-24 | 1,265 | 1,265 | 1,220 | 1,220 | 5,800 | 1,220 |
| 2000-08-23 | 1,258 | 1,258 | 1,245 | 1,246 | 3,400 | 1,246 |
| 2000-08-22 | 1,309 | 1,309 | 1,220 | 1,239 | 7,700 | 1,239 |
| 2000-08-21 | 1,330 | 1,330 | 1,300 | 1,309 | 2,400 | 1,309 |
| 2000-08-18 | 1,350 | 1,350 | 1,300 | 1,330 | 2,200 | 1,330 |
| 2000-08-17 | 1,232 | 1,284 | 1,232 | 1,284 | 3,200 | 1,284 |
| 2000-08-16 | 1,360 | 1,370 | 1,351 | 1,351 | 12,500 | 1,351 |
| 2000-08-15 | 1,300 | 1,360 | 1,300 | 1,360 | 49,200 | 1,360 |
| 2000-08-14 | 1,281 | 1,290 | 1,280 | 1,290 | 4,200 | 1,290 |
| 2000-08-11 | 1,269 | 1,280 | 1,265 | 1,280 | 2,600 | 1,280 |
| 2000-08-10 | 1,299 | 1,299 | 1,250 | 1,256 | 7,300 | 1,256 |
| 2000-08-09 | 1,248 | 1,250 | 1,228 | 1,249 | 2,600 | 1,249 |
| 2000-08-08 | 1,240 | 1,250 | 1,210 | 1,248 | 3,100 | 1,248 |
| 2000-08-07 | 1,200 | 1,209 | 1,189 | 1,209 | 3,100 | 1,209 |
| 2000-08-04 | 1,160 | 1,244 | 1,150 | 1,197 | 4,900 | 1,197 |
| 2000-08-03 | 1,150 | 1,169 | 1,150 | 1,169 | 3,500 | 1,169 |
| 2000-08-02 | 1,129 | 1,148 | 1,129 | 1,144 | 7,400 | 1,144 |
| 2000-08-01 | 1,175 | 1,180 | 1,118 | 1,129 | 6,600 | 1,129 |
| 2000-07-31 | 1,105 | 1,105 | 1,050 | 1,055 | 16,800 | 1,055 |
| 2000-07-28 | 1,160 | 1,160 | 1,140 | 1,140 | 10,200 | 1,140 |
| 2000-07-27 | 1,192 | 1,192 | 1,150 | 1,160 | 20,900 | 1,160 |
| 2000-07-26 | 1,196 | 1,200 | 1,186 | 1,192 | 19,900 | 1,192 |
| 2000-07-25 | 1,256 | 1,297 | 1,256 | 1,296 | 1,100 | 1,296 |
| 2000-07-24 | 1,335 | 1,340 | 1,256 | 1,287 | 2,200 | 1,287 |
| 2000-07-21 | 1,346 | 1,346 | 1,340 | 1,340 | 3,300 | 1,340 |
| 2000-07-19 | 1,345 | 1,347 | 1,340 | 1,346 | 3,900 | 1,346 |
| 2000-07-18 | 1,355 | 1,355 | 1,345 | 1,345 | 16,300 | 1,345 |
| 2000-07-17 | 1,345 | 1,355 | 1,345 | 1,345 | 7,400 | 1,345 |
| 2000-07-14 | 1,360 | 1,360 | 1,345 | 1,345 | 4,200 | 1,345 |
| 2000-07-13 | 1,380 | 1,380 | 1,361 | 1,361 | 7,400 | 1,361 |
| 2000-07-12 | 1,361 | 1,380 | 1,361 | 1,378 | 7,000 | 1,378 |
| 2000-07-11 | 1,351 | 1,380 | 1,351 | 1,378 | 3,400 | 1,378 |
| 2000-07-10 | 1,380 | 1,381 | 1,365 | 1,380 | 19,200 | 1,380 |
| 2000-07-07 | 1,377 | 1,377 | 1,352 | 1,360 | 900 | 1,360 |
| 2000-07-06 | 1,379 | 1,379 | 1,350 | 1,377 | 6,500 | 1,377 |
| 2000-07-05 | 1,380 | 1,389 | 1,360 | 1,379 | 5,800 | 1,379 |
| 2000-07-04 | 1,350 | 1,380 | 1,344 | 1,360 | 10,200 | 1,360 |
| 2000-07-03 | 1,350 | 1,374 | 1,330 | 1,344 | 14,800 | 1,344 |
| 2000-06-30 | 1,330 | 1,348 | 1,319 | 1,348 | 12,400 | 1,348 |
| 2000-06-29 | 1,304 | 1,305 | 1,290 | 1,298 | 2,200 | 1,298 |
| 2000-06-28 | 1,300 | 1,330 | 1,290 | 1,290 | 6,600 | 1,290 |
| 2000-06-27 | 1,260 | 1,300 | 1,260 | 1,300 | 3,200 | 1,300 |
| 2000-06-26 | 1,255 | 1,261 | 1,255 | 1,260 | 9,500 | 1,260 |
| 2000-06-23 | 1,305 | 1,305 | 1,281 | 1,296 | 3,300 | 1,296 |
| 2000-06-22 | 1,333 | 1,350 | 1,300 | 1,321 | 6,600 | 1,321 |
| 2000-06-21 | 1,335 | 1,350 | 1,330 | 1,337 | 10,400 | 1,337 |
| 2000-06-20 | 1,350 | 1,350 | 1,285 | 1,339 | 53,300 | 1,339 |
| 2000-06-19 | 1,305 | 1,320 | 1,300 | 1,320 | 1,900 | 1,320 |
| 2000-06-16 | 1,350 | 1,352 | 1,305 | 1,305 | 10,700 | 1,305 |
| 2000-06-15 | 1,391 | 1,391 | 1,342 | 1,350 | 24,600 | 1,350 |
| 2000-06-14 | 1,304 | 1,320 | 1,304 | 1,311 | 5,900 | 1,311 |
| 2000-06-13 | 1,310 | 1,320 | 1,302 | 1,304 | 7,200 | 1,304 |
| 2000-06-12 | 1,281 | 1,300 | 1,281 | 1,300 | 1,800 | 1,300 |
| 2000-06-09 | 1,299 | 1,299 | 1,260 | 1,270 | 6,300 | 1,270 |
| 2000-06-08 | 1,221 | 1,302 | 1,221 | 1,252 | 13,400 | 1,252 |
| 2000-06-07 | 1,247 | 1,250 | 1,219 | 1,250 | 3,900 | 1,250 |
| 2000-06-06 | 1,250 | 1,250 | 1,247 | 1,248 | 4,000 | 1,248 |
| 2000-06-05 | 1,300 | 1,300 | 1,249 | 1,250 | 6,100 | 1,250 |
| 2000-06-02 | 1,300 | 1,300 | 1,240 | 1,245 | 6,000 | 1,245 |
| 2000-06-01 | 1,290 | 1,290 | 1,235 | 1,260 | 2,600 | 1,260 |
| 2000-05-31 | 1,290 | 1,290 | 1,232 | 1,235 | 3,700 | 1,235 |
| 2000-05-30 | 1,279 | 1,310 | 1,245 | 1,250 | 8,400 | 1,250 |
| 2000-05-29 | 1,246 | 1,279 | 1,246 | 1,279 | 2,400 | 1,279 |
| 2000-05-26 | 1,240 | 1,300 | 1,240 | 1,246 | 3,200 | 1,246 |
| 2000-05-25 | 1,260 | 1,260 | 1,235 | 1,240 | 6,500 | 1,240 |
| 2000-05-24 | 1,250 | 1,280 | 1,229 | 1,261 | 6,100 | 1,261 |
| 2000-05-23 | 1,250 | 1,251 | 1,245 | 1,250 | 7,300 | 1,250 |
| 2000-05-22 | 1,280 | 1,280 | 1,230 | 1,240 | 10,700 | 1,240 |
| 2000-05-19 | 1,315 | 1,320 | 1,305 | 1,310 | 4,800 | 1,310 |
| 2000-05-18 | 1,380 | 1,385 | 1,300 | 1,311 | 7,300 | 1,311 |
| 2000-05-17 | 1,450 | 1,470 | 1,430 | 1,430 | 38,800 | 1,430 |
| 2000-05-16 | 1,411 | 1,450 | 1,410 | 1,450 | 20,800 | 1,450 |
| 2000-05-15 | 1,310 | 1,410 | 1,310 | 1,404 | 32,100 | 1,404 |
| 2000-05-12 | 1,289 | 1,320 | 1,289 | 1,301 | 25,100 | 1,301 |
| 2000-05-11 | 1,272 | 1,300 | 1,272 | 1,289 | 6,800 | 1,289 |
| 2000-05-10 | 1,250 | 1,300 | 1,250 | 1,272 | 20,000 | 1,272 |
| 2000-05-09 | 1,250 | 1,250 | 1,220 | 1,250 | 8,100 | 1,250 |
| 2000-05-08 | 1,190 | 1,206 | 1,190 | 1,206 | 10,600 | 1,206 |
| 2000-05-02 | 1,189 | 1,190 | 1,160 | 1,189 | 2,500 | 1,189 |
| 2000-05-01 | 1,110 | 1,200 | 1,110 | 1,200 | 10,700 | 1,200 |
| 2000-04-28 | 1,180 | 1,190 | 1,100 | 1,100 | 7,200 | 1,100 |
| 2000-04-27 | 1,200 | 1,200 | 1,180 | 1,180 | 6,000 | 1,180 |
| 2000-04-26 | 1,200 | 1,200 | 1,180 | 1,200 | 4,200 | 1,200 |
| 2000-04-25 | 1,190 | 1,195 | 1,190 | 1,195 | 5,300 | 1,195 |
| 2000-04-24 | 1,200 | 1,200 | 1,180 | 1,190 | 9,700 | 1,190 |
| 2000-04-21 | 1,202 | 1,250 | 1,200 | 1,205 | 12,900 | 1,205 |
| 2000-04-20 | 1,200 | 1,221 | 1,196 | 1,200 | 25,400 | 1,200 |
| 2000-04-19 | 1,200 | 1,250 | 1,195 | 1,195 | 16,300 | 1,195 |
| 2000-04-18 | 1,220 | 1,220 | 1,180 | 1,190 | 8,200 | 1,190 |
| 2000-04-17 | 1,210 | 1,250 | 1,130 | 1,160 | 13,300 | 1,160 |
| 2000-04-14 | 1,170 | 1,201 | 1,130 | 1,130 | 33,800 | 1,130 |
| 2000-04-13 | 1,202 | 1,202 | 1,170 | 1,175 | 12,300 | 1,175 |
| 2000-04-12 | 1,192 | 1,200 | 1,182 | 1,190 | 21,000 | 1,190 |
| 2000-04-11 | 1,200 | 1,210 | 1,190 | 1,191 | 3,300 | 1,191 |
| 2000-04-10 | 1,210 | 1,240 | 1,210 | 1,210 | 28,000 | 1,210 |
| 2000-04-07 | 1,200 | 1,250 | 1,200 | 1,210 | 6,200 | 1,210 |
| 2000-04-06 | 1,180 | 1,196 | 1,180 | 1,191 | 2,200 | 1,191 |
| 2000-04-05 | 1,206 | 1,250 | 1,200 | 1,200 | 4,300 | 1,200 |
| 2000-04-04 | 1,200 | 1,203 | 1,200 | 1,203 | 5,500 | 1,203 |
| 2000-04-03 | 1,250 | 1,250 | 1,210 | 1,210 | 7,200 | 1,210 |
| 2000-03-31 | 1,250 | 1,270 | 1,240 | 1,240 | 1,000 | 1,240 |
| 2000-03-30 | 1,300 | 1,300 | 1,240 | 1,240 | 11,800 | 1,240 |
| 2000-03-29 | 1,220 | 1,300 | 1,220 | 1,240 | 3,700 | 1,240 |
| 2000-03-28 | 1,203 | 1,260 | 1,202 | 1,203 | 4,000 | 1,203 |
| 2000-03-27 | 1,200 | 1,220 | 1,200 | 1,202 | 3,200 | 1,202 |
| 2000-03-24 | 1,120 | 1,250 | 1,120 | 1,169 | 7,300 | 1,169 |
| 2000-03-23 | 1,150 | 1,169 | 1,110 | 1,115 | 13,400 | 1,115 |
| 2000-03-22 | 1,172 | 1,192 | 1,171 | 1,190 | 10,000 | 1,190 |
| 2000-03-21 | 1,210 | 1,210 | 1,180 | 1,210 | 5,600 | 1,210 |
| 2000-03-17 | 1,300 | 1,300 | 1,210 | 1,227 | 10,100 | 1,227 |
| 2000-03-16 | 1,290 | 1,300 | 1,205 | 1,300 | 5,700 | 1,300 |
| 2000-03-15 | 1,270 | 1,300 | 1,270 | 1,290 | 33,500 | 1,290 |
| 2000-03-14 | 1,280 | 1,299 | 1,250 | 1,270 | 7,200 | 1,270 |
| 2000-03-13 | 1,330 | 1,330 | 1,300 | 1,300 | 10,800 | 1,300 |
| 2000-03-10 | 1,346 | 1,346 | 1,306 | 1,316 | 31,700 | 1,316 |
| 2000-03-09 | 1,280 | 1,280 | 1,265 | 1,266 | 5,400 | 1,266 |
| 2000-03-08 | 1,212 | 1,229 | 1,212 | 1,212 | 4,200 | 1,212 |
| 2000-03-07 | 1,151 | 1,233 | 1,151 | 1,229 | 1,700 | 1,229 |
| 2000-03-06 | 1,156 | 1,159 | 1,152 | 1,159 | 9,200 | 1,159 |
| 2000-03-03 | 1,150 | 1,159 | 1,150 | 1,155 | 3,600 | 1,155 |
| 2000-03-02 | 1,151 | 1,168 | 1,150 | 1,160 | 11,600 | 1,160 |
| 2000-03-01 | 1,170 | 1,180 | 1,151 | 1,169 | 9,300 | 1,169 |
| 2000-02-29 | 1,200 | 1,202 | 1,170 | 1,180 | 12,200 | 1,180 |
| 2000-02-28 | 1,150 | 1,200 | 1,150 | 1,180 | 5,000 | 1,180 |
| 2000-02-25 | 1,210 | 1,340 | 1,145 | 1,145 | 11,100 | 1,145 |
| 2000-02-24 | 1,210 | 1,210 | 1,184 | 1,210 | 8,800 | 1,210 |
| 2000-02-23 | 1,226 | 1,250 | 1,226 | 1,230 | 4,200 | 1,230 |
| 2000-02-22 | 1,279 | 1,280 | 1,250 | 1,250 | 9,100 | 1,250 |
| 2000-02-21 | 1,340 | 1,340 | 1,280 | 1,280 | 5,300 | 1,280 |
| 2000-02-18 | 1,470 | 1,470 | 1,311 | 1,340 | 7,800 | 1,340 |
| 2000-02-17 | 1,450 | 1,451 | 1,449 | 1,450 | 28,100 | 1,450 |
| 2000-02-16 | 1,450 | 1,450 | 1,410 | 1,410 | 18,900 | 1,410 |
| 2000-02-15 | 1,420 | 1,470 | 1,420 | 1,450 | 7,600 | 1,450 |
| 2000-02-14 | 1,340 | 1,448 | 1,340 | 1,420 | 3,300 | 1,420 |
| 2000-02-10 | 1,449 | 1,500 | 1,449 | 1,480 | 15,500 | 1,480 |
| 2000-02-09 | 1,399 | 1,470 | 1,348 | 1,449 | 3,200 | 1,449 |
| 2000-02-08 | 1,440 | 1,440 | 1,400 | 1,400 | 2,900 | 1,400 |
| 2000-02-07 | 1,480 | 1,500 | 1,400 | 1,451 | 7,300 | 1,451 |
| 2000-02-04 | 1,425 | 1,519 | 1,425 | 1,500 | 8,100 | 1,500 |
| 2000-02-03 | 1,500 | 1,501 | 1,431 | 1,431 | 12,600 | 1,431 |
| 2000-02-02 | 1,509 | 1,600 | 1,500 | 1,581 | 11,700 | 1,581 |
| 2000-02-01 | 1,640 | 1,695 | 1,600 | 1,689 | 66,300 | 1,689 |
| 2000-01-31 | 1,699 | 1,880 | 1,580 | 1,880 | 266,100 | 1,880 |
| 2000-01-28 | 1,400 | 1,580 | 1,385 | 1,580 | 29,900 | 1,580 |
| 2000-01-27 | 1,310 | 1,380 | 1,310 | 1,380 | 15,700 | 1,380 |
| 2000-01-26 | 1,350 | 1,350 | 1,310 | 1,310 | 16,400 | 1,310 |
| 2000-01-25 | 1,386 | 1,386 | 1,350 | 1,350 | 2,900 | 1,350 |
| 2000-01-24 | 1,340 | 1,400 | 1,340 | 1,385 | 15,000 | 1,385 |
| 2000-01-21 | 1,350 | 1,350 | 1,300 | 1,300 | 19,400 | 1,300 |
| 2000-01-20 | 1,243 | 1,350 | 1,243 | 1,350 | 11,200 | 1,350 |
| 2000-01-19 | 1,321 | 1,341 | 1,301 | 1,335 | 41,000 | 1,335 |
| 2000-01-18 | 1,270 | 1,320 | 1,250 | 1,320 | 11,200 | 1,320 |
| 2000-01-17 | 1,199 | 1,225 | 1,199 | 1,225 | 20,700 | 1,225 |
| 2000-01-14 | 1,051 | 1,125 | 1,051 | 1,125 | 16,900 | 1,125 |
| 2000-01-13 | 1,150 | 1,150 | 1,030 | 1,042 | 27,200 | 1,042 |
| 2000-01-12 | 1,170 | 1,170 | 1,101 | 1,150 | 5,900 | 1,150 |
| 2000-01-11 | 1,200 | 1,200 | 1,170 | 1,170 | 17,300 | 1,170 |
| 2000-01-07 | 1,190 | 1,200 | 1,180 | 1,200 | 17,200 | 1,200 |
| 2000-01-06 | 1,180 | 1,239 | 1,180 | 1,190 | 5,900 | 1,190 |
| 2000-01-05 | 1,155 | 1,195 | 1,151 | 1,152 | 7,900 | 1,152 |
| 2000-01-04 | 1,240 | 1,240 | 1,200 | 1,240 | 1,700 | 1,240 |
分割・併合履歴 ： [1997-02-25]1株→1.2株
