7523 アールビバン(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 | 950 | 1,000 | 945 | 1,000 | 3,200 | 1,000 |
| 2000-12-28 | 930 | 945 | 920 | 945 | 3,500 | 945 |
| 2000-12-27 | 918 | 930 | 918 | 930 | 2,100 | 930 |
| 2000-12-26 | 901 | 950 | 901 | 950 | 6,300 | 950 |
| 2000-12-25 | 910 | 930 | 900 | 920 | 6,100 | 920 |
| 2000-12-22 | 920 | 930 | 901 | 920 | 6,900 | 920 |
| 2000-12-21 | 960 | 960 | 930 | 930 | 6,100 | 930 |
| 2000-12-20 | 1,000 | 1,000 | 970 | 970 | 4,300 | 970 |
| 2000-12-19 | 1,010 | 1,010 | 960 | 1,000 | 10,200 | 1,000 |
| 2000-12-18 | 1,010 | 1,020 | 1,000 | 1,010 | 14,100 | 1,010 |
| 2000-12-15 | 1,020 | 1,020 | 1,000 | 1,010 | 21,200 | 1,010 |
| 2000-12-14 | 990 | 1,000 | 990 | 990 | 7,200 | 990 |
| 2000-12-13 | 980 | 1,010 | 980 | 982 | 6,500 | 982 |
| 2000-12-12 | 1,010 | 1,020 | 999 | 1,000 | 7,100 | 1,000 |
| 2000-12-11 | 1,040 | 1,040 | 1,000 | 1,030 | 9,700 | 1,030 |
| 2000-12-08 | 1,040 | 1,040 | 1,020 | 1,020 | 7,900 | 1,020 |
| 2000-12-07 | 1,010 | 1,030 | 1,010 | 1,030 | 4,300 | 1,030 |
| 2000-12-06 | 1,020 | 1,040 | 1,020 | 1,020 | 4,900 | 1,020 |
| 2000-12-05 | 1,030 | 1,030 | 1,000 | 1,010 | 11,600 | 1,010 |
| 2000-12-04 | 1,100 | 1,100 | 1,010 | 1,020 | 5,300 | 1,020 |
| 2000-12-01 | 1,010 | 1,100 | 1,010 | 1,050 | 4,500 | 1,050 |
| 2000-11-30 | 1,010 | 1,040 | 1,010 | 1,010 | 3,000 | 1,010 |
| 2000-11-29 | 1,040 | 1,040 | 1,020 | 1,040 | 3,200 | 1,040 |
| 2000-11-28 | 1,050 | 1,050 | 1,030 | 1,040 | 3,900 | 1,040 |
| 2000-11-27 | 1,020 | 1,040 | 1,020 | 1,030 | 1,100 | 1,030 |
| 2000-11-24 | 1,020 | 1,030 | 1,010 | 1,020 | 5,400 | 1,020 |
| 2000-11-22 | 1,090 | 1,090 | 1,030 | 1,030 | 5,000 | 1,030 |
| 2000-11-21 | 1,060 | 1,100 | 1,050 | 1,100 | 1,600 | 1,100 |
| 2000-11-20 | 1,100 | 1,100 | 1,090 | 1,090 | 1,300 | 1,090 |
| 2000-11-17 | 1,080 | 1,090 | 1,080 | 1,090 | 4,200 | 1,090 |
| 2000-11-16 | 1,130 | 1,130 | 1,090 | 1,090 | 4,000 | 1,090 |
| 2000-11-15 | 1,100 | 1,130 | 1,070 | 1,120 | 6,100 | 1,120 |
| 2000-11-14 | 1,080 | 1,130 | 1,060 | 1,120 | 4,200 | 1,120 |
| 2000-11-13 | 1,080 | 1,080 | 1,030 | 1,030 | 3,600 | 1,030 |
| 2000-11-10 | 1,100 | 1,150 | 1,050 | 1,080 | 7,400 | 1,080 |
| 2000-11-09 | 1,160 | 1,160 | 1,100 | 1,150 | 1,100 | 1,150 |
| 2000-11-08 | 1,160 | 1,190 | 1,060 | 1,190 | 6,500 | 1,190 |
| 2000-11-07 | 1,300 | 1,350 | 1,130 | 1,130 | 15,900 | 1,130 |
| 2000-11-06 | 1,050 | 1,200 | 1,030 | 1,200 | 9,500 | 1,200 |
| 2000-11-02 | 1,000 | 1,000 | 990 | 1,000 | 2,500 | 1,000 |
| 2000-11-01 | 1,050 | 1,060 | 998 | 998 | 4,100 | 998 |
| 2000-10-31 | 985 | 1,000 | 970 | 1,000 | 2,300 | 1,000 |
| 2000-10-30 | 1,020 | 1,020 | 965 | 965 | 3,400 | 965 |
| 2000-10-27 | 970 | 1,020 | 960 | 1,010 | 6,400 | 1,010 |
| 2000-10-26 | 1,030 | 1,030 | 960 | 960 | 8,700 | 960 |
| 2000-10-25 | 1,080 | 1,080 | 980 | 1,000 | 12,000 | 1,000 |
| 2000-10-24 | 1,130 | 1,130 | 1,050 | 1,080 | 2,700 | 1,080 |
| 2000-10-23 | 1,150 | 1,150 | 1,130 | 1,130 | 2,200 | 1,130 |
| 2000-10-20 | 1,110 | 1,180 | 1,110 | 1,120 | 3,100 | 1,120 |
| 2000-10-19 | 1,100 | 1,160 | 1,090 | 1,090 | 8,100 | 1,090 |
| 2000-10-18 | 1,190 | 1,190 | 1,110 | 1,120 | 4,900 | 1,120 |
| 2000-10-17 | 1,180 | 1,200 | 1,150 | 1,200 | 6,100 | 1,200 |
| 2000-10-16 | 1,260 | 1,270 | 1,180 | 1,180 | 2,100 | 1,180 |
| 2000-10-13 | 1,200 | 1,250 | 1,170 | 1,250 | 5,600 | 1,250 |
| 2000-10-12 | 1,230 | 1,250 | 1,160 | 1,250 | 7,800 | 1,250 |
| 2000-10-11 | 1,270 | 1,270 | 1,210 | 1,210 | 7,700 | 1,210 |
| 2000-10-10 | 1,290 | 1,300 | 1,280 | 1,280 | 6,500 | 1,280 |
| 2000-10-06 | 1,250 | 1,280 | 1,200 | 1,270 | 6,900 | 1,270 |
| 2000-10-05 | 1,250 | 1,280 | 1,220 | 1,250 | 6,800 | 1,250 |
| 2000-10-04 | 1,280 | 1,280 | 1,230 | 1,250 | 5,900 | 1,250 |
| 2000-10-03 | 1,300 | 1,300 | 1,250 | 1,300 | 5,800 | 1,300 |
| 2000-10-02 | 1,290 | 1,310 | 1,270 | 1,310 | 1,400 | 1,310 |
| 2000-09-29 | 1,310 | 1,330 | 1,290 | 1,330 | 8,000 | 1,330 |
| 2000-09-28 | 1,300 | 1,330 | 1,280 | 1,330 | 2,500 | 1,330 |
| 2000-09-27 | 1,330 | 1,340 | 1,300 | 1,340 | 6,200 | 1,340 |
| 2000-09-26 | 1,450 | 1,450 | 1,310 | 1,320 | 7,800 | 1,320 |
| 2000-09-25 | 1,420 | 1,470 | 1,380 | 1,470 | 7,400 | 1,470 |
| 2000-09-22 | 1,350 | 1,440 | 1,300 | 1,440 | 12,600 | 1,440 |
| 2000-09-21 | 1,340 | 1,350 | 1,290 | 1,350 | 9,400 | 1,350 |
| 2000-09-20 | 1,300 | 1,300 | 1,260 | 1,290 | 3,400 | 1,290 |
| 2000-09-19 | 1,300 | 1,310 | 1,250 | 1,300 | 6,000 | 1,300 |
| 2000-09-18 | 1,280 | 1,350 | 1,280 | 1,310 | 8,600 | 1,310 |
| 2000-09-14 | 1,280 | 1,300 | 1,270 | 1,280 | 8,800 | 1,280 |
| 2000-09-13 | 1,300 | 1,300 | 1,280 | 1,280 | 4,000 | 1,280 |
| 2000-09-12 | 1,330 | 1,330 | 1,280 | 1,300 | 8,500 | 1,300 |
| 2000-09-11 | 1,360 | 1,360 | 1,330 | 1,330 | 4,100 | 1,330 |
| 2000-09-08 | 1,360 | 1,380 | 1,330 | 1,360 | 6,500 | 1,360 |
| 2000-09-07 | 1,430 | 1,430 | 1,350 | 1,360 | 3,800 | 1,360 |
| 2000-09-06 | 1,390 | 1,440 | 1,320 | 1,440 | 8,500 | 1,440 |
| 2000-09-05 | 1,420 | 1,420 | 1,360 | 1,390 | 16,600 | 1,390 |
| 2000-09-04 | 1,420 | 1,450 | 1,420 | 1,450 | 7,000 | 1,450 |
| 2000-09-01 | 1,430 | 1,470 | 1,420 | 1,420 | 9,300 | 1,420 |
| 2000-08-31 | 1,450 | 1,480 | 1,440 | 1,440 | 6,500 | 1,440 |
| 2000-08-30 | 1,450 | 1,460 | 1,450 | 1,450 | 6,600 | 1,450 |
| 2000-08-29 | 1,470 | 1,470 | 1,450 | 1,450 | 9,600 | 1,450 |
| 2000-08-28 | 1,480 | 1,500 | 1,470 | 1,470 | 3,600 | 1,470 |
| 2000-08-25 | 1,490 | 1,500 | 1,470 | 1,480 | 5,500 | 1,480 |
| 2000-08-24 | 1,480 | 1,500 | 1,480 | 1,500 | 7,400 | 1,500 |
| 2000-08-23 | 1,500 | 1,500 | 1,480 | 1,500 | 3,400 | 1,500 |
| 2000-08-22 | 1,500 | 1,530 | 1,460 | 1,480 | 12,100 | 1,480 |
| 2000-08-21 | 1,560 | 1,570 | 1,470 | 1,500 | 20,200 | 1,500 |
| 2000-08-18 | 1,500 | 1,550 | 1,490 | 1,550 | 23,600 | 1,550 |
| 2000-08-17 | 1,560 | 1,560 | 1,490 | 1,500 | 7,500 | 1,500 |
| 2000-08-16 | 1,570 | 1,570 | 1,530 | 1,530 | 4,900 | 1,530 |
| 2000-08-15 | 1,500 | 1,550 | 1,500 | 1,550 | 1,500 | 1,550 |
| 2000-08-14 | 1,510 | 1,580 | 1,460 | 1,500 | 7,800 | 1,500 |
| 2000-08-11 | 1,480 | 1,520 | 1,460 | 1,500 | 7,100 | 1,500 |
| 2000-08-10 | 1,510 | 1,510 | 1,460 | 1,480 | 6,700 | 1,480 |
| 2000-08-09 | 1,480 | 1,540 | 1,460 | 1,520 | 4,100 | 1,520 |
| 2000-08-08 | 1,460 | 1,480 | 1,410 | 1,480 | 17,400 | 1,480 |
| 2000-08-07 | 1,490 | 1,490 | 1,450 | 1,460 | 15,700 | 1,460 |
| 2000-08-04 | 1,510 | 1,510 | 1,480 | 1,490 | 11,800 | 1,490 |
| 2000-08-03 | 1,600 | 1,600 | 1,510 | 1,550 | 13,200 | 1,550 |
| 2000-08-02 | 1,550 | 1,700 | 1,550 | 1,640 | 9,100 | 1,640 |
| 2000-08-01 | 1,520 | 1,540 | 1,510 | 1,520 | 18,800 | 1,520 |
| 2000-07-31 | 1,530 | 1,550 | 1,450 | 1,550 | 11,200 | 1,550 |
| 2000-07-28 | 1,650 | 1,650 | 1,530 | 1,530 | 14,500 | 1,530 |
| 2000-07-27 | 1,700 | 1,700 | 1,650 | 1,670 | 5,400 | 1,670 |
| 2000-07-26 | 1,700 | 1,710 | 1,600 | 1,700 | 8,300 | 1,700 |
| 2000-07-25 | 1,700 | 1,710 | 1,700 | 1,700 | 10,900 | 1,700 |
| 2000-07-24 | 1,800 | 1,800 | 1,700 | 1,730 | 5,600 | 1,730 |
| 2000-07-21 | 1,800 | 1,820 | 1,800 | 1,800 | 9,500 | 1,800 |
| 2000-07-19 | 1,870 | 1,870 | 1,800 | 1,840 | 8,500 | 1,840 |
| 2000-07-18 | 1,900 | 1,900 | 1,830 | 1,870 | 8,200 | 1,870 |
| 2000-07-17 | 1,880 | 1,900 | 1,800 | 1,900 | 13,700 | 1,900 |
| 2000-07-14 | 1,920 | 1,920 | 1,900 | 1,900 | 3,200 | 1,900 |
| 2000-07-13 | 1,930 | 1,930 | 1,800 | 1,800 | 5,500 | 1,800 |
| 2000-07-12 | 1,940 | 1,990 | 1,930 | 1,930 | 3,700 | 1,930 |
| 2000-07-11 | 2,000 | 2,000 | 1,940 | 1,940 | 3,200 | 1,940 |
| 2000-07-10 | 2,000 | 2,010 | 1,950 | 2,000 | 5,800 | 2,000 |
| 2000-07-07 | 2,000 | 2,000 | 1,910 | 2,000 | 11,700 | 2,000 |
| 2000-07-06 | 2,000 | 2,000 | 1,880 | 2,000 | 8,800 | 2,000 |
| 2000-07-05 | 2,020 | 2,020 | 1,950 | 2,000 | 14,200 | 2,000 |
| 2000-07-04 | 2,100 | 2,100 | 2,000 | 2,020 | 16,300 | 2,020 |
| 2000-07-03 | 1,960 | 2,100 | 1,950 | 2,040 | 18,900 | 2,040 |
| 2000-06-30 | 1,830 | 1,950 | 1,800 | 1,950 | 15,200 | 1,950 |
| 2000-06-29 | 1,930 | 1,930 | 1,820 | 1,820 | 18,800 | 1,820 |
| 2000-06-28 | 2,050 | 2,060 | 1,900 | 1,930 | 27,700 | 1,930 |
| 2000-06-27 | 2,100 | 2,150 | 2,030 | 2,030 | 27,500 | 2,030 |
| 2000-06-26 | 1,930 | 2,200 | 1,930 | 2,080 | 85,900 | 2,080 |
| 2000-06-23 | 1,900 | 1,950 | 1,800 | 1,920 | 35,600 | 1,920 |
| 2000-06-22 | 1,750 | 1,970 | 1,750 | 1,900 | 82,000 | 1,900 |
| 2000-06-21 | 1,550 | 1,670 | 1,540 | 1,670 | 19,700 | 1,670 |
| 2000-06-20 | 1,540 | 1,550 | 1,440 | 1,550 | 50,400 | 1,550 |
| 2000-06-19 | 1,550 | 1,600 | 1,490 | 1,500 | 37,800 | 1,500 |
| 2000-06-16 | 1,550 | 1,550 | 1,500 | 1,530 | 66,700 | 1,530 |
| 2000-06-15 | 1,510 | 1,540 | 1,510 | 1,540 | 13,900 | 1,540 |
| 2000-06-14 | 1,530 | 1,540 | 1,510 | 1,510 | 6,500 | 1,510 |
| 2000-06-13 | 1,550 | 1,550 | 1,520 | 1,520 | 10,700 | 1,520 |
| 2000-06-12 | 1,550 | 1,550 | 1,520 | 1,550 | 13,300 | 1,550 |
| 2000-06-09 | 1,560 | 1,560 | 1,510 | 1,520 | 7,300 | 1,520 |
| 2000-06-08 | 1,550 | 1,550 | 1,490 | 1,540 | 9,100 | 1,540 |
| 2000-06-07 | 1,550 | 1,570 | 1,460 | 1,530 | 27,800 | 1,530 |
| 2000-06-06 | 1,490 | 1,600 | 1,450 | 1,550 | 41,500 | 1,550 |
| 2000-06-05 | 1,570 | 1,570 | 1,470 | 1,490 | 25,400 | 1,490 |
| 2000-06-02 | 1,570 | 1,600 | 1,550 | 1,570 | 10,300 | 1,570 |
| 2000-06-01 | 1,580 | 1,600 | 1,550 | 1,570 | 10,200 | 1,570 |
| 2000-05-31 | 1,580 | 1,590 | 1,550 | 1,570 | 15,100 | 1,570 |
| 2000-05-30 | 1,540 | 1,590 | 1,500 | 1,550 | 24,600 | 1,550 |
| 2000-05-29 | 1,640 | 1,640 | 1,500 | 1,540 | 8,200 | 1,540 |
| 2000-05-26 | 1,680 | 1,750 | 1,670 | 1,670 | 6,200 | 1,670 |
| 2000-05-25 | 1,700 | 1,790 | 1,600 | 1,700 | 13,500 | 1,700 |
| 2000-05-24 | 1,500 | 1,630 | 1,450 | 1,600 | 23,300 | 1,600 |
| 2000-05-23 | 1,860 | 1,870 | 1,600 | 1,600 | 28,300 | 1,600 |
| 2000-05-22 | 1,950 | 1,990 | 1,860 | 1,900 | 13,500 | 1,900 |
| 2000-05-19 | 2,100 | 2,100 | 1,900 | 2,100 | 12,800 | 2,100 |
| 2000-05-18 | 2,190 | 2,190 | 2,060 | 2,150 | 6,100 | 2,150 |
| 2000-05-17 | 2,250 | 2,250 | 2,180 | 2,200 | 2,400 | 2,200 |
| 2000-05-16 | 2,200 | 2,250 | 2,180 | 2,200 | 1,500 | 2,200 |
| 2000-05-15 | 2,250 | 2,250 | 2,150 | 2,150 | 3,900 | 2,150 |
| 2000-05-12 | 2,300 | 2,330 | 2,250 | 2,280 | 1,800 | 2,280 |
| 2000-05-11 | 2,240 | 2,240 | 2,100 | 2,120 | 3,700 | 2,120 |
| 2000-05-10 | 2,360 | 2,360 | 2,250 | 2,280 | 2,800 | 2,280 |
| 2000-05-09 | 2,400 | 2,400 | 2,280 | 2,280 | 3,800 | 2,280 |
| 2000-05-08 | 2,330 | 2,400 | 2,330 | 2,350 | 1,800 | 2,350 |
| 2000-05-02 | 2,290 | 2,300 | 2,270 | 2,300 | 2,500 | 2,300 |
| 2000-05-01 | 2,260 | 2,300 | 2,250 | 2,290 | 2,200 | 2,290 |
| 2000-04-28 | 2,340 | 2,350 | 2,250 | 2,250 | 2,400 | 2,250 |
| 2000-04-27 | 2,260 | 2,300 | 2,260 | 2,260 | 3,800 | 2,260 |
| 2000-04-26 | 2,300 | 2,300 | 2,260 | 2,260 | 2,000 | 2,260 |
| 2000-04-25 | 2,380 | 2,380 | 2,200 | 2,260 | 3,600 | 2,260 |
| 2000-04-24 | 2,290 | 2,380 | 2,290 | 2,350 | 2,400 | 2,350 |
| 2000-04-21 | 2,500 | 2,500 | 2,270 | 2,300 | 6,300 | 2,300 |
| 2000-04-20 | 2,250 | 2,500 | 2,250 | 2,480 | 10,100 | 2,480 |
| 2000-04-19 | 2,190 | 2,260 | 2,150 | 2,250 | 5,800 | 2,250 |
| 2000-04-18 | 2,010 | 2,200 | 2,010 | 2,140 | 11,900 | 2,140 |
| 2000-04-17 | 2,000 | 2,000 | 2,000 | 2,000 | 16,100 | 2,000 |
| 2000-04-14 | 2,250 | 2,400 | 2,200 | 2,400 | 6,900 | 2,400 |
| 2000-04-13 | 2,600 | 2,600 | 2,300 | 2,300 | 6,000 | 2,300 |
| 2000-04-12 | 2,660 | 2,700 | 2,550 | 2,600 | 5,700 | 2,600 |
| 2000-04-11 | 2,640 | 2,830 | 2,600 | 2,650 | 20,300 | 2,650 |
| 2000-04-10 | 2,350 | 2,680 | 2,350 | 2,600 | 5,600 | 2,600 |
| 2000-04-07 | 2,320 | 2,400 | 2,200 | 2,300 | 12,700 | 2,300 |
| 2000-04-06 | 2,540 | 2,600 | 2,390 | 2,400 | 12,400 | 2,400 |
| 2000-04-05 | 2,400 | 2,500 | 2,400 | 2,500 | 7,000 | 2,500 |
| 2000-04-04 | 2,660 | 2,660 | 2,470 | 2,500 | 9,300 | 2,500 |
| 2000-04-03 | 2,800 | 2,800 | 2,650 | 2,660 | 4,600 | 2,660 |
| 2000-03-31 | 2,980 | 2,980 | 2,780 | 2,800 | 3,700 | 2,800 |
| 2000-03-30 | 3,100 | 3,110 | 2,950 | 3,000 | 4,200 | 3,000 |
| 2000-03-29 | 3,000 | 3,140 | 2,960 | 3,000 | 9,900 | 3,000 |
| 2000-03-28 | 3,180 | 3,180 | 2,910 | 3,000 | 3,000 | 3,000 |
| 2000-03-27 | 5,800 | 5,800 | 5,500 | 5,700 | 22,600 | 2,850 |
| 2000-03-24 | 5,850 | 5,990 | 5,800 | 5,850 | 10,500 | 2,925 |
| 2000-03-23 | 6,250 | 6,250 | 5,800 | 5,820 | 9,300 | 2,910 |
| 2000-03-22 | 6,370 | 6,500 | 6,010 | 6,250 | 13,800 | 3,125 |
| 2000-03-21 | 5,800 | 6,300 | 5,800 | 6,270 | 18,400 | 3,135 |
| 2000-03-17 | 5,500 | 5,700 | 5,410 | 5,700 | 11,500 | 2,850 |
| 2000-03-16 | 5,600 | 5,600 | 5,400 | 5,500 | 9,000 | 2,750 |
| 2000-03-15 | 5,350 | 5,400 | 5,150 | 5,400 | 8,500 | 2,700 |
| 2000-03-14 | 4,800 | 5,300 | 4,700 | 5,250 | 10,600 | 2,625 |
| 2000-03-13 | 5,350 | 5,360 | 4,900 | 4,910 | 12,700 | 2,455 |
| 2000-03-10 | 5,300 | 5,400 | 5,300 | 5,400 | 10,300 | 2,700 |
| 2000-03-09 | 5,430 | 5,500 | 5,340 | 5,340 | 14,400 | 2,670 |
| 2000-03-08 | 5,560 | 5,560 | 5,300 | 5,430 | 10,200 | 2,715 |
| 2000-03-07 | 5,510 | 5,550 | 5,290 | 5,500 | 12,500 | 2,750 |
| 2000-03-06 | 5,650 | 5,650 | 5,500 | 5,600 | 18,100 | 2,800 |
| 2000-03-03 | 5,800 | 5,800 | 5,500 | 5,550 | 12,800 | 2,775 |
| 2000-03-02 | 5,850 | 5,900 | 5,800 | 5,820 | 11,700 | 2,910 |
| 2000-03-01 | 6,000 | 6,010 | 5,810 | 5,810 | 18,000 | 2,905 |
| 2000-02-29 | 6,100 | 6,100 | 5,900 | 6,000 | 12,300 | 3,000 |
| 2000-02-28 | 6,250 | 6,300 | 6,000 | 6,050 | 10,800 | 3,025 |
| 2000-02-25 | 6,050 | 6,300 | 6,000 | 6,250 | 5,100 | 3,125 |
| 2000-02-24 | 6,400 | 6,400 | 6,000 | 6,000 | 7,500 | 3,000 |
| 2000-02-23 | 6,010 | 6,300 | 5,800 | 6,300 | 12,800 | 3,150 |
| 2000-02-22 | 6,100 | 6,100 | 5,900 | 6,000 | 15,000 | 3,000 |
| 2000-02-21 | 6,360 | 6,400 | 5,800 | 6,190 | 10,000 | 3,095 |
| 2000-02-18 | 6,450 | 6,450 | 6,300 | 6,310 | 12,500 | 3,155 |
| 2000-02-17 | 6,000 | 6,600 | 6,000 | 6,280 | 16,200 | 3,140 |
| 2000-02-16 | 6,000 | 6,010 | 5,810 | 6,000 | 16,700 | 3,000 |
| 2000-02-15 | 6,250 | 6,250 | 5,950 | 5,950 | 21,100 | 2,975 |
| 2000-02-14 | 6,490 | 6,490 | 6,200 | 6,290 | 13,600 | 3,145 |
| 2000-02-10 | 6,890 | 6,890 | 6,500 | 6,610 | 17,400 | 3,305 |
| 2000-02-09 | 7,100 | 7,100 | 6,860 | 6,870 | 14,400 | 3,435 |
| 2000-02-08 | 7,400 | 7,400 | 7,000 | 7,000 | 11,500 | 3,500 |
| 2000-02-07 | 7,410 | 7,450 | 7,100 | 7,290 | 13,300 | 3,645 |
| 2000-02-04 | 7,300 | 7,500 | 7,290 | 7,350 | 28,100 | 3,675 |
| 2000-02-03 | 7,120 | 7,300 | 7,110 | 7,250 | 25,500 | 3,625 |
| 2000-02-02 | 7,100 | 7,200 | 6,950 | 7,050 | 18,100 | 3,525 |
| 2000-02-01 | 7,270 | 7,300 | 7,000 | 7,000 | 38,400 | 3,500 |
| 2000-01-31 | 7,200 | 7,600 | 7,140 | 7,140 | 29,800 | 3,570 |
| 2000-01-28 | 8,200 | 8,210 | 7,000 | 7,100 | 171,800 | 3,550 |
| 2000-01-27 | 7,990 | 8,190 | 7,650 | 8,000 | 100,500 | 4,000 |
| 2000-01-26 | 7,090 | 7,830 | 7,090 | 7,810 | 119,000 | 3,905 |
| 2000-01-25 | 6,300 | 7,060 | 6,100 | 6,990 | 74,800 | 3,495 |
| 2000-01-24 | 5,950 | 6,300 | 5,950 | 6,200 | 12,300 | 3,100 |
| 2000-01-21 | 6,260 | 6,300 | 5,900 | 5,950 | 12,100 | 2,975 |
| 2000-01-20 | 6,490 | 6,490 | 6,200 | 6,260 | 6,100 | 3,130 |
| 2000-01-19 | 6,590 | 6,600 | 6,310 | 6,500 | 7,500 | 3,250 |
| 2000-01-18 | 6,800 | 6,800 | 6,500 | 6,620 | 8,900 | 3,310 |
| 2000-01-17 | 6,300 | 6,800 | 6,110 | 6,800 | 12,900 | 3,400 |
| 2000-01-14 | 6,500 | 6,700 | 6,200 | 6,500 | 18,200 | 3,250 |
| 2000-01-13 | 6,840 | 6,840 | 6,300 | 6,500 | 10,800 | 3,250 |
| 2000-01-12 | 6,000 | 7,000 | 5,900 | 6,600 | 27,500 | 3,300 |
| 2000-01-11 | 5,800 | 6,200 | 5,750 | 6,070 | 15,000 | 3,035 |
| 2000-01-07 | 5,850 | 5,850 | 5,250 | 5,600 | 13,800 | 2,800 |
| 2000-01-06 | 6,000 | 6,100 | 5,850 | 5,850 | 22,700 | 2,925 |
| 2000-01-05 | 5,250 | 5,850 | 5,150 | 5,850 | 16,700 | 2,925 |
| 2000-01-04 | 5,000 | 5,450 | 5,000 | 5,450 | 5,800 | 2,725 |
分割・併合履歴 ： [2000-03-28]1株→2株 [1997-03-26]1株→1.2株
