7545 (株)西松屋チェーン 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 | 1,500 | 1,690 | 1,500 | 1,630 | 13,500 | 314.43 |
| 2000-12-28 | 1,460 | 1,495 | 1,460 | 1,495 | 3,000 | 288.39 |
| 2000-12-27 | 1,450 | 1,499 | 1,450 | 1,460 | 15,300 | 281.64 |
| 2000-12-26 | 1,361 | 1,420 | 1,350 | 1,420 | 15,600 | 273.92 |
| 2000-12-25 | 1,350 | 1,399 | 1,350 | 1,361 | 3,800 | 262.54 |
| 2000-12-22 | 1,291 | 1,331 | 1,225 | 1,330 | 13,900 | 256.56 |
| 2000-12-21 | 1,301 | 1,306 | 1,230 | 1,271 | 18,200 | 245.18 |
| 2000-12-20 | 1,422 | 1,422 | 1,360 | 1,380 | 12,200 | 266.20 |
| 2000-12-19 | 1,540 | 1,540 | 1,460 | 1,460 | 4,300 | 281.64 |
| 2000-12-18 | 1,490 | 1,500 | 1,490 | 1,490 | 3,000 | 287.42 |
| 2000-12-15 | 1,535 | 1,540 | 1,505 | 1,505 | 17,800 | 290.32 |
| 2000-12-14 | 1,560 | 1,561 | 1,550 | 1,550 | 8,600 | 299 |
| 2000-12-13 | 1,600 | 1,600 | 1,551 | 1,551 | 2,400 | 299.19 |
| 2000-12-12 | 1,590 | 1,590 | 1,550 | 1,550 | 4,500 | 299 |
| 2000-12-11 | 1,630 | 1,630 | 1,580 | 1,590 | 1,200 | 306.71 |
| 2000-12-08 | 1,630 | 1,630 | 1,600 | 1,600 | 1,400 | 308.64 |
| 2000-12-07 | 1,619 | 1,619 | 1,560 | 1,580 | 4,900 | 304.78 |
| 2000-12-06 | 1,638 | 1,638 | 1,570 | 1,580 | 2,700 | 304.78 |
| 2000-12-05 | 1,540 | 1,555 | 1,540 | 1,550 | 4,800 | 299 |
| 2000-12-04 | 1,626 | 1,626 | 1,550 | 1,550 | 6,900 | 299 |
| 2000-12-01 | 1,580 | 1,580 | 1,530 | 1,536 | 8,300 | 296.30 |
| 2000-11-30 | 1,650 | 1,650 | 1,580 | 1,600 | 12,800 | 308.64 |
| 2000-11-29 | 1,610 | 1,620 | 1,550 | 1,575 | 11,800 | 303.82 |
| 2000-11-28 | 1,690 | 1,690 | 1,600 | 1,632 | 32,400 | 314.82 |
| 2000-11-27 | 1,750 | 1,750 | 1,690 | 1,700 | 10,700 | 327.93 |
| 2000-11-24 | 1,680 | 1,680 | 1,660 | 1,680 | 14,200 | 324.07 |
| 2000-11-22 | 1,670 | 1,670 | 1,660 | 1,660 | 7,600 | 320.22 |
| 2000-11-21 | 1,670 | 1,670 | 1,660 | 1,660 | 8,400 | 320.22 |
| 2000-11-20 | 1,700 | 1,700 | 1,670 | 1,670 | 5,700 | 322.15 |
| 2000-11-17 | 1,700 | 1,710 | 1,685 | 1,700 | 15,300 | 327.93 |
| 2000-11-16 | 1,690 | 1,700 | 1,670 | 1,700 | 5,100 | 327.93 |
| 2000-11-15 | 1,681 | 1,700 | 1,680 | 1,690 | 7,800 | 326 |
| 2000-11-14 | 1,700 | 1,710 | 1,680 | 1,680 | 5,400 | 324.07 |
| 2000-11-13 | 1,750 | 1,750 | 1,690 | 1,720 | 7,700 | 331.79 |
| 2000-11-10 | 1,755 | 1,755 | 1,740 | 1,750 | 11,800 | 337.58 |
| 2000-11-09 | 1,780 | 1,780 | 1,750 | 1,760 | 9,900 | 339.51 |
| 2000-11-08 | 1,730 | 1,780 | 1,730 | 1,760 | 14,100 | 339.51 |
| 2000-11-07 | 1,730 | 1,750 | 1,700 | 1,730 | 26,900 | 333.72 |
| 2000-11-06 | 1,701 | 1,720 | 1,700 | 1,710 | 10,500 | 329.86 |
| 2000-11-02 | 1,700 | 1,720 | 1,700 | 1,700 | 7,100 | 327.93 |
| 2000-11-01 | 1,730 | 1,730 | 1,650 | 1,690 | 10,100 | 326 |
| 2000-10-31 | 1,740 | 1,740 | 1,690 | 1,730 | 10,300 | 333.72 |
| 2000-10-30 | 1,720 | 1,740 | 1,695 | 1,700 | 11,100 | 327.93 |
| 2000-10-27 | 1,690 | 1,720 | 1,690 | 1,700 | 7,400 | 327.93 |
| 2000-10-26 | 1,710 | 1,710 | 1,670 | 1,680 | 22,200 | 324.07 |
| 2000-10-25 | 1,720 | 1,730 | 1,685 | 1,685 | 28,600 | 325.04 |
| 2000-10-24 | 1,660 | 1,720 | 1,660 | 1,710 | 23,300 | 329.86 |
| 2000-10-23 | 1,700 | 1,700 | 1,650 | 1,700 | 17,900 | 327.93 |
| 2000-10-20 | 1,650 | 1,740 | 1,630 | 1,650 | 6,700 | 318.29 |
| 2000-10-19 | 1,630 | 1,650 | 1,600 | 1,650 | 15,900 | 318.29 |
| 2000-10-18 | 1,680 | 1,689 | 1,640 | 1,660 | 15,700 | 320.22 |
| 2000-10-17 | 1,750 | 1,750 | 1,680 | 1,700 | 15,300 | 327.93 |
| 2000-10-16 | 1,780 | 1,780 | 1,690 | 1,780 | 19,200 | 343.36 |
| 2000-10-13 | 1,630 | 1,670 | 1,590 | 1,640 | 15,300 | 316.36 |
| 2000-10-12 | 1,765 | 1,800 | 1,590 | 1,630 | 18,000 | 314.43 |
| 2000-10-11 | 1,770 | 1,830 | 1,730 | 1,760 | 57,000 | 339.51 |
| 2000-10-10 | 1,650 | 1,750 | 1,650 | 1,740 | 47,400 | 335.65 |
| 2000-10-06 | 1,500 | 1,660 | 1,500 | 1,570 | 22,200 | 302.86 |
| 2000-10-05 | 1,480 | 1,480 | 1,450 | 1,480 | 32,700 | 285.49 |
| 2000-10-04 | 1,471 | 1,480 | 1,470 | 1,480 | 8,400 | 285.49 |
| 2000-10-03 | 1,490 | 1,490 | 1,450 | 1,455 | 6,800 | 280.67 |
| 2000-10-02 | 1,420 | 1,460 | 1,420 | 1,459 | 1,200 | 281.44 |
| 2000-09-29 | 1,435 | 1,500 | 1,410 | 1,410 | 11,000 | 271.99 |
| 2000-09-28 | 1,420 | 1,445 | 1,420 | 1,421 | 1,300 | 274.11 |
| 2000-09-27 | 1,465 | 1,465 | 1,416 | 1,420 | 9,300 | 273.92 |
| 2000-09-26 | 1,450 | 1,480 | 1,423 | 1,425 | 2,900 | 274.88 |
| 2000-09-25 | 1,500 | 1,510 | 1,410 | 1,410 | 6,800 | 271.99 |
| 2000-09-22 | 1,450 | 1,490 | 1,450 | 1,460 | 6,100 | 281.64 |
| 2000-09-21 | 1,450 | 1,453 | 1,430 | 1,450 | 9,200 | 279.71 |
| 2000-09-20 | 1,500 | 1,500 | 1,460 | 1,460 | 10,800 | 281.64 |
| 2000-09-19 | 1,440 | 1,445 | 1,421 | 1,425 | 30,200 | 274.88 |
| 2000-09-18 | 1,459 | 1,460 | 1,440 | 1,450 | 15,600 | 279.71 |
| 2000-09-14 | 1,434 | 1,460 | 1,434 | 1,450 | 4,700 | 279.71 |
| 2000-09-13 | 1,490 | 1,498 | 1,430 | 1,434 | 14,700 | 276.62 |
| 2000-09-12 | 1,520 | 1,520 | 1,455 | 1,479 | 4,400 | 285.30 |
| 2000-09-11 | 1,550 | 1,550 | 1,480 | 1,480 | 4,600 | 285.49 |
| 2000-09-08 | 1,455 | 1,550 | 1,455 | 1,550 | 7,300 | 299 |
| 2000-09-07 | 1,511 | 1,511 | 1,452 | 1,500 | 19,400 | 289.35 |
| 2000-09-06 | 1,500 | 1,501 | 1,500 | 1,500 | 17,700 | 289.35 |
| 2000-09-05 | 1,540 | 1,540 | 1,450 | 1,500 | 22,300 | 289.35 |
| 2000-09-04 | 1,580 | 1,580 | 1,450 | 1,450 | 29,600 | 279.71 |
| 2000-09-01 | 1,600 | 1,600 | 1,560 | 1,600 | 24,200 | 308.64 |
| 2000-08-31 | 1,650 | 1,650 | 1,560 | 1,600 | 24,500 | 308.64 |
| 2000-08-30 | 1,670 | 1,670 | 1,650 | 1,670 | 12,700 | 322.15 |
| 2000-08-29 | 1,680 | 1,680 | 1,650 | 1,670 | 5,900 | 322.15 |
| 2000-08-28 | 1,712 | 1,722 | 1,680 | 1,690 | 13,100 | 326 |
| 2000-08-25 | 1,770 | 1,770 | 1,710 | 1,710 | 5,600 | 329.86 |
| 2000-08-24 | 1,691 | 1,710 | 1,650 | 1,710 | 16,500 | 329.86 |
| 2000-08-23 | 1,740 | 1,740 | 1,681 | 1,690 | 15,700 | 326 |
| 2000-08-22 | 1,760 | 1,760 | 1,700 | 1,740 | 15,600 | 335.65 |
| 2000-08-21 | 1,820 | 1,821 | 1,770 | 1,780 | 11,800 | 343.36 |
| 2000-08-18 | 1,850 | 1,850 | 1,780 | 1,800 | 2,900 | 347.22 |
| 2000-08-17 | 1,780 | 1,780 | 1,750 | 1,760 | 9,200 | 339.51 |
| 2000-08-16 | 1,840 | 1,840 | 1,750 | 1,770 | 18,000 | 341.44 |
| 2000-08-15 | 1,900 | 1,900 | 1,860 | 1,860 | 11,500 | 358.80 |
| 2000-08-14 | 1,860 | 1,900 | 1,850 | 1,900 | 3,800 | 366.51 |
| 2000-08-11 | 1,800 | 1,800 | 1,790 | 1,800 | 16,400 | 347.22 |
| 2000-08-10 | 1,850 | 1,890 | 1,800 | 1,800 | 3,800 | 347.22 |
| 2000-08-09 | 1,800 | 1,859 | 1,800 | 1,850 | 3,200 | 356.87 |
| 2000-08-08 | 1,711 | 1,870 | 1,710 | 1,859 | 8,300 | 358.60 |
| 2000-08-07 | 1,750 | 1,750 | 1,710 | 1,710 | 9,900 | 329.86 |
| 2000-08-04 | 1,883 | 1,883 | 1,781 | 1,790 | 17,100 | 345.29 |
| 2000-08-03 | 1,900 | 1,900 | 1,860 | 1,860 | 3,200 | 358.80 |
| 2000-08-02 | 1,900 | 1,900 | 1,800 | 1,900 | 14,800 | 366.51 |
| 2000-08-01 | 1,900 | 1,900 | 1,850 | 1,900 | 7,600 | 366.51 |
| 2000-07-31 | 1,940 | 1,940 | 1,850 | 1,900 | 12,900 | 366.51 |
| 2000-07-28 | 1,970 | 1,990 | 1,940 | 1,951 | 9,000 | 376.35 |
| 2000-07-27 | 1,989 | 1,990 | 1,960 | 1,979 | 7,000 | 381.75 |
| 2000-07-26 | 1,980 | 1,995 | 1,910 | 1,980 | 16,300 | 381.94 |
| 2000-07-25 | 2,000 | 2,000 | 1,970 | 1,995 | 6,800 | 384.84 |
| 2000-07-24 | 2,100 | 2,100 | 1,950 | 2,000 | 12,900 | 385.80 |
| 2000-07-21 | 2,160 | 2,160 | 2,010 | 2,090 | 10,000 | 403.16 |
| 2000-07-19 | 2,150 | 2,180 | 2,150 | 2,180 | 4,300 | 420.53 |
| 2000-07-18 | 2,300 | 2,300 | 2,160 | 2,210 | 8,200 | 426.31 |
| 2000-07-17 | 2,330 | 2,330 | 2,220 | 2,220 | 9,500 | 428.24 |
| 2000-07-14 | 2,330 | 2,330 | 2,300 | 2,300 | 4,400 | 443.67 |
| 2000-07-13 | 2,250 | 2,290 | 2,250 | 2,290 | 4,700 | 441.74 |
| 2000-07-12 | 2,250 | 2,300 | 2,250 | 2,300 | 5,100 | 443.67 |
| 2000-07-11 | 2,340 | 2,340 | 2,250 | 2,250 | 16,100 | 434.03 |
| 2000-07-10 | 2,245 | 2,250 | 2,200 | 2,220 | 15,200 | 428.24 |
| 2000-07-07 | 2,350 | 2,350 | 2,260 | 2,300 | 8,700 | 443.67 |
| 2000-07-06 | 2,425 | 2,450 | 2,350 | 2,350 | 15,100 | 453.32 |
| 2000-07-05 | 2,455 | 2,455 | 2,410 | 2,430 | 39,900 | 468.75 |
| 2000-07-04 | 2,450 | 2,500 | 2,430 | 2,440 | 28,300 | 470.68 |
| 2000-07-03 | 2,430 | 2,440 | 2,430 | 2,440 | 14,100 | 470.68 |
| 2000-06-30 | 2,380 | 2,380 | 2,350 | 2,380 | 10,600 | 459.11 |
| 2000-06-29 | 2,400 | 2,430 | 2,400 | 2,400 | 13,700 | 462.96 |
| 2000-06-28 | 2,400 | 2,450 | 2,385 | 2,410 | 28,400 | 464.89 |
| 2000-06-27 | 2,315 | 2,460 | 2,290 | 2,400 | 53,000 | 462.96 |
| 2000-06-26 | 2,400 | 2,400 | 2,275 | 2,275 | 41,500 | 438.85 |
| 2000-06-23 | 2,180 | 2,220 | 2,170 | 2,190 | 17,000 | 422.45 |
| 2000-06-22 | 2,160 | 2,190 | 2,155 | 2,190 | 10,000 | 422.45 |
| 2000-06-21 | 2,180 | 2,185 | 2,180 | 2,180 | 9,000 | 420.53 |
| 2000-06-20 | 2,225 | 2,225 | 2,180 | 2,180 | 19,000 | 420.53 |
| 2000-06-19 | 2,060 | 2,150 | 2,060 | 2,145 | 11,000 | 413.77 |
| 2000-06-16 | 2,100 | 2,100 | 2,100 | 2,100 | 5,000 | 405.09 |
| 2000-06-15 | 2,205 | 2,205 | 2,110 | 2,110 | 10,000 | 407.02 |
| 2000-06-14 | 2,200 | 2,200 | 2,200 | 2,200 | 7,000 | 424.38 |
| 2000-06-13 | 2,205 | 2,220 | 2,205 | 2,215 | 9,000 | 427.28 |
| 2000-06-12 | 2,210 | 2,210 | 2,210 | 2,210 | 1,000 | 426.31 |
| 2000-06-09 | 2,240 | 2,260 | 2,220 | 2,250 | 24,000 | 434.03 |
| 2000-06-08 | 2,175 | 2,180 | 2,150 | 2,150 | 7,000 | 414.74 |
| 2000-06-07 | 2,115 | 2,230 | 2,110 | 2,170 | 17,000 | 418.60 |
| 2000-06-06 | 2,080 | 2,130 | 2,080 | 2,110 | 12,000 | 407.02 |
| 2000-06-05 | 2,070 | 2,085 | 2,070 | 2,080 | 6,000 | 401.24 |
| 2000-06-02 | 2,110 | 2,120 | 2,075 | 2,075 | 11,000 | 400.27 |
| 2000-06-01 | 2,160 | 2,160 | 2,120 | 2,150 | 12,000 | 414.74 |
| 2000-05-31 | 2,200 | 2,200 | 2,050 | 2,120 | 16,000 | 408.95 |
| 2000-05-30 | 2,245 | 2,245 | 2,200 | 2,230 | 6,000 | 430.17 |
| 2000-05-29 | 2,180 | 2,260 | 2,180 | 2,260 | 2,000 | 435.96 |
| 2000-05-26 | 2,085 | 2,150 | 2,020 | 2,150 | 10,000 | 414.74 |
| 2000-05-25 | 1,921 | 2,080 | 1,921 | 2,080 | 4,000 | 401.24 |
| 2000-05-24 | 1,870 | 2,090 | 1,870 | 1,920 | 17,000 | 370.37 |
| 2000-05-23 | 2,000 | 2,095 | 2,000 | 2,000 | 17,000 | 385.80 |
| 2000-05-22 | 2,050 | 2,170 | 2,010 | 2,170 | 8,000 | 418.60 |
| 2000-05-19 | 2,150 | 2,150 | 2,060 | 2,100 | 31,000 | 405.09 |
| 2000-05-18 | 2,270 | 2,270 | 2,160 | 2,160 | 11,000 | 416.67 |
| 2000-05-17 | 2,160 | 2,340 | 2,120 | 2,340 | 25,000 | 451.39 |
| 2000-05-16 | 2,230 | 2,230 | 2,150 | 2,150 | 22,000 | 414.74 |
| 2000-05-15 | 2,350 | 2,350 | 2,310 | 2,310 | 5,000 | 445.60 |
| 2000-05-12 | 2,310 | 2,350 | 2,310 | 2,350 | 6,000 | 453.32 |
| 2000-05-10 | 2,360 | 2,390 | 2,250 | 2,390 | 7,000 | 461.03 |
| 2000-05-09 | 2,445 | 2,445 | 2,400 | 2,400 | 4,000 | 462.96 |
| 2000-05-08 | 2,440 | 2,470 | 2,430 | 2,445 | 19,000 | 471.64 |
| 2000-05-02 | 2,260 | 2,400 | 2,260 | 2,350 | 27,000 | 453.32 |
| 2000-05-01 | 2,100 | 2,260 | 2,100 | 2,260 | 11,000 | 435.96 |
| 2000-04-28 | 2,015 | 2,250 | 2,010 | 2,250 | 24,000 | 434.03 |
| 2000-04-27 | 2,010 | 2,090 | 2,010 | 2,050 | 8,000 | 395.45 |
| 2000-04-26 | 2,050 | 2,100 | 2,020 | 2,050 | 22,000 | 395.45 |
| 2000-04-25 | 2,050 | 2,100 | 2,050 | 2,050 | 10,000 | 395.45 |
| 2000-04-24 | 2,100 | 2,100 | 2,000 | 2,000 | 8,000 | 385.80 |
| 2000-04-21 | 2,120 | 2,220 | 2,080 | 2,180 | 7,000 | 420.53 |
| 2000-04-20 | 2,005 | 2,080 | 2,000 | 2,080 | 12,000 | 401.24 |
| 2000-04-19 | 1,880 | 1,960 | 1,880 | 1,941 | 16,000 | 374.42 |
| 2000-04-18 | 2,005 | 2,005 | 1,910 | 1,910 | 10,000 | 368.44 |
| 2000-04-17 | 2,185 | 2,185 | 1,930 | 2,000 | 54,000 | 385.80 |
| 2000-04-14 | 2,250 | 2,330 | 2,200 | 2,290 | 30,000 | 441.74 |
| 2000-04-13 | 2,450 | 2,450 | 2,260 | 2,350 | 41,000 | 453.32 |
| 2000-04-12 | 2,350 | 2,400 | 2,335 | 2,350 | 62,000 | 453.32 |
| 2000-04-11 | 2,080 | 2,400 | 2,080 | 2,400 | 52,000 | 462.96 |
| 2000-04-10 | 1,900 | 2,010 | 1,900 | 2,000 | 22,000 | 385.80 |
| 2000-04-07 | 1,900 | 1,910 | 1,870 | 1,875 | 19,000 | 361.69 |
| 2000-04-06 | 1,851 | 1,900 | 1,800 | 1,900 | 29,000 | 366.51 |
| 2000-04-05 | 1,987 | 1,987 | 1,850 | 1,850 | 9,000 | 356.87 |
| 2000-04-04 | 2,100 | 2,100 | 1,900 | 1,999 | 15,000 | 385.61 |
| 2000-04-03 | 2,160 | 2,160 | 2,100 | 2,150 | 18,000 | 414.74 |
| 2000-03-31 | 2,000 | 2,100 | 2,000 | 2,100 | 7,000 | 405.09 |
| 2000-03-30 | 2,020 | 2,020 | 1,930 | 2,000 | 10,000 | 385.80 |
| 2000-03-29 | 2,000 | 2,140 | 2,000 | 2,140 | 4,000 | 412.81 |
| 2000-03-28 | 2,005 | 2,005 | 2,000 | 2,000 | 5,000 | 385.80 |
| 2000-03-27 | 1,990 | 2,000 | 1,920 | 2,000 | 15,000 | 385.80 |
| 2000-03-24 | 2,050 | 2,050 | 2,050 | 2,050 | 2,000 | 395.45 |
| 2000-03-23 | 2,060 | 2,100 | 2,060 | 2,100 | 13,000 | 405.09 |
| 2000-03-22 | 2,150 | 2,150 | 2,060 | 2,060 | 11,000 | 397.38 |
| 2000-03-21 | 1,801 | 1,950 | 1,801 | 1,920 | 13,000 | 370.37 |
| 2000-03-17 | 1,688 | 1,800 | 1,680 | 1,800 | 12,000 | 347.22 |
| 2000-03-16 | 1,600 | 1,680 | 1,590 | 1,680 | 8,000 | 324.07 |
| 2000-03-15 | 1,530 | 1,560 | 1,530 | 1,560 | 5,000 | 300.93 |
| 2000-03-14 | 1,520 | 1,530 | 1,500 | 1,530 | 4,000 | 295.14 |
| 2000-03-13 | 1,621 | 1,621 | 1,600 | 1,600 | 18,000 | 308.64 |
| 2000-03-10 | 1,611 | 1,626 | 1,611 | 1,626 | 7,000 | 313.66 |
| 2000-03-09 | 1,640 | 1,650 | 1,630 | 1,650 | 14,000 | 318.29 |
| 2000-03-08 | 1,650 | 1,650 | 1,650 | 1,650 | 6,000 | 318.29 |
| 2000-03-07 | 1,700 | 1,730 | 1,670 | 1,700 | 10,000 | 327.93 |
| 2000-03-06 | 1,755 | 1,785 | 1,680 | 1,680 | 24,000 | 324.07 |
| 2000-03-03 | 1,821 | 1,850 | 1,770 | 1,800 | 26,000 | 347.22 |
| 2000-03-02 | 1,711 | 1,731 | 1,700 | 1,701 | 21,000 | 328.13 |
| 2000-03-01 | 1,750 | 1,750 | 1,680 | 1,680 | 13,000 | 324.07 |
| 2000-02-29 | 1,705 | 1,750 | 1,700 | 1,750 | 21,000 | 337.58 |
| 2000-02-28 | 1,755 | 1,775 | 1,730 | 1,730 | 6,000 | 333.72 |
| 2000-02-25 | 1,755 | 1,755 | 1,755 | 1,755 | 2,000 | 338.54 |
| 2000-02-24 | 1,760 | 1,780 | 1,709 | 1,749 | 11,000 | 337.38 |
| 2000-02-23 | 1,850 | 1,879 | 1,800 | 1,800 | 18,000 | 347.22 |
| 2000-02-22 | 1,865 | 1,880 | 1,820 | 1,880 | 33,000 | 362.65 |
| 2000-02-21 | 1,810 | 1,865 | 1,730 | 1,865 | 48,000 | 359.76 |
| 2000-02-18 | 1,620 | 1,998 | 1,620 | 1,998 | 61,000 | 385.42 |
| 2000-02-17 | 1,590 | 1,910 | 1,550 | 1,770 | 49,000 | 341.44 |
| 2000-02-16 | 1,770 | 1,770 | 1,701 | 1,710 | 22,000 | 329.86 |
| 2000-02-15 | 1,790 | 1,850 | 1,790 | 1,800 | 30,000 | 347.22 |
| 2000-02-14 | 2,210 | 2,350 | 2,160 | 2,300 | 39,000 | 369.73 |
| 2000-02-10 | 2,385 | 2,390 | 2,300 | 2,330 | 46,000 | 374.55 |
| 2000-02-09 | 2,380 | 2,400 | 2,375 | 2,400 | 33,000 | 385.80 |
| 2000-02-08 | 2,520 | 2,520 | 2,360 | 2,375 | 39,000 | 381.78 |
| 2000-02-07 | 2,595 | 2,595 | 2,520 | 2,520 | 15,000 | 405.09 |
| 2000-02-04 | 2,645 | 2,645 | 2,600 | 2,600 | 14,000 | 417.95 |
| 2000-02-03 | 2,800 | 2,800 | 2,645 | 2,645 | 21,000 | 425.19 |
| 2000-02-02 | 2,780 | 2,800 | 2,640 | 2,650 | 21,000 | 425.99 |
| 2000-02-01 | 2,685 | 2,740 | 2,680 | 2,740 | 30,000 | 440.46 |
| 2000-01-31 | 2,610 | 2,690 | 2,610 | 2,660 | 15,000 | 427.60 |
| 2000-01-28 | 2,600 | 2,640 | 2,530 | 2,530 | 24,000 | 406.70 |
| 2000-01-27 | 2,765 | 2,790 | 2,745 | 2,745 | 14,000 | 441.26 |
| 2000-01-26 | 2,755 | 2,850 | 2,750 | 2,750 | 15,000 | 442.07 |
| 2000-01-25 | 2,715 | 2,750 | 2,715 | 2,750 | 3,000 | 442.07 |
| 2000-01-24 | 2,515 | 2,635 | 2,515 | 2,635 | 17,000 | 423.58 |
| 2000-01-21 | 2,560 | 2,560 | 2,450 | 2,495 | 10,000 | 401.07 |
| 2000-01-20 | 2,500 | 2,600 | 2,500 | 2,600 | 29,000 | 417.95 |
| 2000-01-19 | 2,495 | 2,570 | 2,480 | 2,500 | 32,000 | 401.88 |
| 2000-01-18 | 2,490 | 2,500 | 2,410 | 2,500 | 17,000 | 401.88 |
| 2000-01-17 | 2,500 | 2,500 | 2,300 | 2,430 | 13,000 | 390.63 |
| 2000-01-14 | 2,555 | 2,560 | 2,500 | 2,500 | 30,000 | 401.88 |
| 2000-01-13 | 2,520 | 2,520 | 2,515 | 2,515 | 7,000 | 404.29 |
| 2000-01-12 | 2,555 | 2,555 | 2,500 | 2,500 | 39,000 | 401.88 |
| 2000-01-11 | 2,515 | 2,600 | 2,505 | 2,550 | 35,000 | 409.92 |
| 2000-01-07 | 2,595 | 2,600 | 2,500 | 2,505 | 14,000 | 402.68 |
| 2000-01-06 | 2,670 | 2,670 | 2,550 | 2,550 | 7,000 | 409.92 |
| 2000-01-05 | 2,630 | 2,670 | 2,630 | 2,670 | 16,000 | 429.21 |
| 2000-01-04 | 2,910 | 2,910 | 2,910 | 2,910 | 1,000 | 467.79 |
分割・併合履歴 ： [2006-01-17]1株→2株 [2005-02-15]1株→1.2株 [2004-02-17]1株→1.2株 [2002-11-15]1株→1.5株 [2002-02-15]1株→1.2株 [2000-02-15]1株→1.2株
