7575 日本ライフライン(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 | 733 | 740 | 730 | 730 | 1,300 | 91.25 |
| 2000-12-28 | 750 | 750 | 732 | 733 | 1,800 | 91.63 |
| 2000-12-27 | 730 | 750 | 730 | 750 | 800 | 93.75 |
| 2000-12-26 | 740 | 740 | 730 | 730 | 3,100 | 91.25 |
| 2000-12-25 | 730 | 750 | 730 | 730 | 1,500 | 91.25 |
| 2000-12-22 | 700 | 720 | 700 | 720 | 2,300 | 90 |
| 2000-12-21 | 730 | 730 | 700 | 700 | 13,300 | 87.50 |
| 2000-12-20 | 700 | 740 | 700 | 740 | 5,400 | 92.50 |
| 2000-12-19 | 800 | 800 | 750 | 750 | 4,100 | 93.75 |
| 2000-12-18 | 790 | 800 | 790 | 800 | 2,400 | 100 |
| 2000-12-15 | 780 | 790 | 780 | 790 | 1,800 | 98.75 |
| 2000-12-14 | 770 | 775 | 770 | 775 | 1,600 | 96.88 |
| 2000-12-13 | 750 | 765 | 750 | 765 | 1,000 | 95.63 |
| 2000-12-12 | 750 | 750 | 750 | 750 | 1,100 | 93.75 |
| 2000-12-11 | 750 | 750 | 730 | 730 | 2,000 | 91.25 |
| 2000-12-08 | 740 | 740 | 730 | 730 | 4,900 | 91.25 |
| 2000-12-07 | 750 | 750 | 740 | 740 | 1,200 | 92.50 |
| 2000-12-06 | 760 | 760 | 755 | 755 | 300 | 94.38 |
| 2000-12-05 | 770 | 770 | 750 | 755 | 2,500 | 94.38 |
| 2000-12-04 | 770 | 775 | 770 | 770 | 1,900 | 96.25 |
| 2000-12-01 | 765 | 780 | 760 | 760 | 4,400 | 95 |
| 2000-11-30 | 769 | 769 | 765 | 765 | 1,400 | 95.63 |
| 2000-11-29 | 770 | 770 | 760 | 770 | 1,700 | 96.25 |
| 2000-11-28 | 750 | 760 | 750 | 760 | 9,100 | 95 |
| 2000-11-27 | 740 | 770 | 740 | 750 | 3,900 | 93.75 |
| 2000-11-24 | 710 | 725 | 710 | 725 | 4,300 | 90.63 |
| 2000-11-22 | 700 | 720 | 700 | 710 | 3,900 | 88.75 |
| 2000-11-21 | 689 | 700 | 680 | 700 | 3,300 | 87.50 |
| 2000-11-20 | 708 | 708 | 689 | 690 | 10,200 | 86.25 |
| 2000-11-17 | 681 | 710 | 680 | 700 | 29,400 | 87.50 |
| 2000-11-16 | 750 | 750 | 750 | 750 | 11,100 | 93.75 |
| 2000-11-15 | 865 | 870 | 850 | 850 | 2,700 | 106.25 |
| 2000-11-14 | 865 | 865 | 865 | 865 | 3,000 | 108.13 |
| 2000-11-13 | 882 | 882 | 861 | 880 | 3,100 | 110 |
| 2000-11-10 | 890 | 900 | 870 | 875 | 11,300 | 109.38 |
| 2000-11-09 | 900 | 900 | 890 | 892 | 1,800 | 111.50 |
| 2000-11-08 | 911 | 915 | 900 | 900 | 5,100 | 112.50 |
| 2000-11-07 | 910 | 910 | 900 | 905 | 5,500 | 113.13 |
| 2000-11-06 | 910 | 910 | 910 | 910 | 900 | 113.75 |
| 2000-11-02 | 920 | 920 | 900 | 920 | 7,600 | 115 |
| 2000-11-01 | 919 | 920 | 919 | 920 | 700 | 115 |
| 2000-10-31 | 900 | 900 | 900 | 900 | 1,300 | 112.50 |
| 2000-10-30 | 930 | 930 | 901 | 901 | 2,400 | 112.63 |
| 2000-10-27 | 930 | 930 | 910 | 930 | 2,300 | 116.25 |
| 2000-10-26 | 950 | 950 | 920 | 930 | 1,400 | 116.25 |
| 2000-10-25 | 951 | 951 | 950 | 950 | 1,400 | 118.75 |
| 2000-10-24 | 950 | 951 | 950 | 951 | 2,700 | 118.88 |
| 2000-10-23 | 960 | 960 | 951 | 951 | 2,300 | 118.88 |
| 2000-10-20 | 1,000 | 1,000 | 980 | 980 | 1,200 | 122.50 |
| 2000-10-19 | 950 | 980 | 950 | 960 | 4,200 | 120 |
| 2000-10-18 | 980 | 980 | 960 | 970 | 3,300 | 121.25 |
| 2000-10-17 | 970 | 970 | 970 | 970 | 4,800 | 121.25 |
| 2000-10-16 | 980 | 980 | 970 | 980 | 1,300 | 122.50 |
| 2000-10-13 | 975 | 975 | 960 | 960 | 1,600 | 120 |
| 2000-10-12 | 950 | 975 | 950 | 975 | 4,900 | 121.88 |
| 2000-10-11 | 951 | 961 | 951 | 955 | 3,800 | 119.38 |
| 2000-10-10 | 1,000 | 1,010 | 950 | 950 | 5,700 | 118.75 |
| 2000-10-06 | 1,000 | 1,030 | 1,000 | 1,030 | 2,300 | 128.75 |
| 2000-10-05 | 1,010 | 1,020 | 1,000 | 1,020 | 400 | 127.50 |
| 2000-10-04 | 1,000 | 1,020 | 1,000 | 1,010 | 2,100 | 126.25 |
| 2000-10-03 | 1,010 | 1,030 | 1,010 | 1,010 | 2,300 | 126.25 |
| 2000-10-02 | 1,010 | 1,010 | 1,010 | 1,010 | 900 | 126.25 |
| 2000-09-29 | 1,020 | 1,030 | 1,010 | 1,030 | 2,800 | 128.75 |
| 2000-09-28 | 1,000 | 1,010 | 1,000 | 1,010 | 600 | 126.25 |
| 2000-09-27 | 1,010 | 1,010 | 1,000 | 1,000 | 2,400 | 125 |
| 2000-09-26 | 1,000 | 1,010 | 1,000 | 1,000 | 700 | 125 |
| 2000-09-25 | 1,010 | 1,020 | 1,000 | 1,020 | 2,600 | 127.50 |
| 2000-09-22 | 1,010 | 1,020 | 1,000 | 1,010 | 3,800 | 126.25 |
| 2000-09-21 | 1,040 | 1,040 | 1,000 | 1,010 | 7,000 | 126.25 |
| 2000-09-20 | 1,050 | 1,060 | 1,040 | 1,040 | 7,300 | 130 |
| 2000-09-19 | 1,060 | 1,060 | 1,040 | 1,040 | 6,200 | 130 |
| 2000-09-18 | 1,070 | 1,070 | 1,060 | 1,060 | 1,800 | 132.50 |
| 2000-09-14 | 1,060 | 1,080 | 1,060 | 1,080 | 2,700 | 135 |
| 2000-09-13 | 1,080 | 1,080 | 1,050 | 1,050 | 12,300 | 131.25 |
| 2000-09-12 | 1,100 | 1,100 | 1,080 | 1,090 | 2,200 | 136.25 |
| 2000-09-11 | 1,120 | 1,140 | 1,120 | 1,140 | 300 | 142.50 |
| 2000-09-08 | 1,120 | 1,120 | 1,110 | 1,110 | 2,200 | 138.75 |
| 2000-09-07 | 1,110 | 1,120 | 1,100 | 1,100 | 1,300 | 137.50 |
| 2000-09-06 | 1,120 | 1,120 | 1,100 | 1,100 | 4,300 | 137.50 |
| 2000-09-05 | 1,200 | 1,200 | 1,120 | 1,120 | 1,700 | 140 |
| 2000-09-04 | 1,130 | 1,150 | 1,130 | 1,150 | 2,300 | 143.75 |
| 2000-09-01 | 1,130 | 1,140 | 1,130 | 1,130 | 3,600 | 141.25 |
| 2000-08-31 | 1,150 | 1,200 | 1,130 | 1,140 | 3,600 | 142.50 |
| 2000-08-30 | 1,130 | 1,150 | 1,130 | 1,150 | 4,400 | 143.75 |
| 2000-08-29 | 1,150 | 1,150 | 1,150 | 1,150 | 2,100 | 143.75 |
| 2000-08-28 | 1,190 | 1,200 | 1,110 | 1,150 | 5,800 | 143.75 |
| 2000-08-25 | 1,200 | 1,210 | 1,200 | 1,200 | 4,500 | 150 |
| 2000-08-24 | 1,200 | 1,200 | 1,200 | 1,200 | 3,700 | 150 |
| 2000-08-23 | 1,220 | 1,220 | 1,200 | 1,210 | 2,500 | 151.25 |
| 2000-08-22 | 1,250 | 1,260 | 1,220 | 1,220 | 3,700 | 152.50 |
| 2000-08-21 | 1,250 | 1,250 | 1,230 | 1,250 | 1,700 | 156.25 |
| 2000-08-18 | 1,250 | 1,280 | 1,250 | 1,250 | 6,600 | 156.25 |
| 2000-08-17 | 1,220 | 1,250 | 1,220 | 1,240 | 4,100 | 155 |
| 2000-08-16 | 1,190 | 1,220 | 1,190 | 1,220 | 7,500 | 152.50 |
| 2000-08-15 | 1,190 | 1,190 | 1,190 | 1,190 | 2,200 | 148.75 |
| 2000-08-14 | 1,170 | 1,200 | 1,170 | 1,180 | 3,700 | 147.50 |
| 2000-08-11 | 1,180 | 1,190 | 1,170 | 1,180 | 5,800 | 147.50 |
| 2000-08-10 | 1,180 | 1,180 | 1,150 | 1,180 | 4,300 | 147.50 |
| 2000-08-09 | 1,180 | 1,180 | 1,160 | 1,170 | 3,600 | 146.25 |
| 2000-08-08 | 1,300 | 1,300 | 1,160 | 1,160 | 2,900 | 145 |
| 2000-08-07 | 1,140 | 1,150 | 1,130 | 1,150 | 2,600 | 143.75 |
| 2000-08-04 | 1,140 | 1,160 | 1,140 | 1,140 | 3,200 | 142.50 |
| 2000-08-03 | 1,110 | 1,150 | 1,110 | 1,130 | 5,400 | 141.25 |
| 2000-08-02 | 1,080 | 1,110 | 1,070 | 1,110 | 9,600 | 138.75 |
| 2000-08-01 | 1,070 | 1,080 | 1,050 | 1,070 | 19,500 | 133.75 |
| 2000-07-31 | 1,150 | 1,150 | 1,070 | 1,080 | 8,600 | 135 |
| 2000-07-28 | 1,170 | 1,170 | 1,140 | 1,160 | 11,200 | 145 |
| 2000-07-27 | 1,230 | 1,230 | 1,160 | 1,170 | 13,800 | 146.25 |
| 2000-07-26 | 1,210 | 1,210 | 1,150 | 1,170 | 16,000 | 146.25 |
| 2000-07-25 | 1,270 | 1,270 | 1,200 | 1,230 | 10,800 | 153.75 |
| 2000-07-24 | 1,330 | 1,330 | 1,270 | 1,270 | 9,500 | 158.75 |
| 2000-07-21 | 1,370 | 1,390 | 1,330 | 1,340 | 9,700 | 167.50 |
| 2000-07-19 | 1,380 | 1,380 | 1,370 | 1,370 | 1,600 | 171.25 |
| 2000-07-18 | 1,390 | 1,400 | 1,380 | 1,380 | 2,200 | 172.50 |
| 2000-07-17 | 1,380 | 1,400 | 1,370 | 1,380 | 9,800 | 172.50 |
| 2000-07-14 | 1,400 | 1,400 | 1,380 | 1,380 | 2,800 | 172.50 |
| 2000-07-13 | 1,410 | 1,450 | 1,380 | 1,400 | 9,900 | 175 |
| 2000-07-12 | 1,430 | 1,440 | 1,410 | 1,420 | 9,600 | 177.50 |
| 2000-07-11 | 1,410 | 1,460 | 1,400 | 1,430 | 7,600 | 178.75 |
| 2000-07-10 | 1,450 | 1,450 | 1,410 | 1,410 | 3,900 | 176.25 |
| 2000-07-07 | 1,420 | 1,450 | 1,420 | 1,450 | 1,900 | 181.25 |
| 2000-07-06 | 1,440 | 1,440 | 1,400 | 1,420 | 6,100 | 177.50 |
| 2000-07-05 | 1,430 | 1,450 | 1,400 | 1,450 | 5,700 | 181.25 |
| 2000-07-04 | 1,400 | 1,450 | 1,400 | 1,450 | 9,600 | 181.25 |
| 2000-07-03 | 1,370 | 1,400 | 1,370 | 1,400 | 9,200 | 175 |
| 2000-06-30 | 1,410 | 1,410 | 1,380 | 1,400 | 3,300 | 175 |
| 2000-06-29 | 1,370 | 1,450 | 1,370 | 1,410 | 18,900 | 176.25 |
| 2000-06-28 | 1,370 | 1,370 | 1,350 | 1,370 | 3,300 | 171.25 |
| 2000-06-27 | 1,390 | 1,390 | 1,350 | 1,370 | 5,600 | 171.25 |
| 2000-06-26 | 1,370 | 1,400 | 1,370 | 1,370 | 3,600 | 171.25 |
| 2000-06-23 | 1,370 | 1,380 | 1,350 | 1,370 | 3,300 | 171.25 |
| 2000-06-22 | 1,390 | 1,400 | 1,370 | 1,370 | 9,600 | 171.25 |
| 2000-06-21 | 1,400 | 1,400 | 1,380 | 1,390 | 5,200 | 173.75 |
| 2000-06-20 | 1,380 | 1,400 | 1,350 | 1,400 | 10,700 | 175 |
| 2000-06-19 | 1,400 | 1,400 | 1,380 | 1,380 | 5,700 | 172.50 |
| 2000-06-16 | 1,390 | 1,400 | 1,380 | 1,380 | 11,200 | 172.50 |
| 2000-06-15 | 1,390 | 1,400 | 1,390 | 1,390 | 4,300 | 173.75 |
| 2000-06-14 | 1,400 | 1,400 | 1,390 | 1,390 | 6,100 | 173.75 |
| 2000-06-13 | 1,400 | 1,400 | 1,390 | 1,400 | 7,300 | 175 |
| 2000-06-12 | 1,400 | 1,400 | 1,390 | 1,400 | 13,000 | 175 |
| 2000-06-09 | 1,420 | 1,430 | 1,400 | 1,400 | 16,100 | 175 |
| 2000-06-08 | 1,400 | 1,450 | 1,400 | 1,400 | 11,900 | 175 |
| 2000-06-07 | 1,440 | 1,440 | 1,400 | 1,410 | 22,200 | 176.25 |
| 2000-06-06 | 1,450 | 1,470 | 1,440 | 1,450 | 2,500 | 181.25 |
| 2000-06-05 | 1,480 | 1,490 | 1,430 | 1,450 | 7,000 | 181.25 |
| 2000-06-02 | 1,480 | 1,520 | 1,480 | 1,480 | 15,700 | 185 |
| 2000-06-01 | 1,460 | 1,500 | 1,400 | 1,500 | 18,000 | 187.50 |
| 2000-05-31 | 1,460 | 1,490 | 1,460 | 1,470 | 5,300 | 183.75 |
| 2000-05-30 | 1,460 | 1,470 | 1,450 | 1,450 | 3,100 | 181.25 |
| 2000-05-29 | 1,450 | 1,480 | 1,450 | 1,460 | 3,700 | 182.50 |
| 2000-05-26 | 1,420 | 1,450 | 1,400 | 1,450 | 7,800 | 181.25 |
| 2000-05-25 | 1,400 | 1,420 | 1,400 | 1,400 | 21,900 | 175 |
| 2000-05-24 | 1,410 | 1,430 | 1,400 | 1,400 | 15,800 | 175 |
| 2000-05-23 | 1,390 | 1,420 | 1,390 | 1,420 | 12,700 | 177.50 |
| 2000-05-22 | 1,440 | 1,440 | 1,400 | 1,400 | 21,500 | 175 |
| 2000-05-19 | 1,490 | 1,500 | 1,430 | 1,440 | 29,700 | 180 |
| 2000-05-18 | 1,600 | 1,600 | 1,430 | 1,490 | 68,200 | 186.25 |
| 2000-05-17 | 1,780 | 1,790 | 1,730 | 1,730 | 10,300 | 216.25 |
| 2000-05-16 | 1,720 | 1,780 | 1,720 | 1,780 | 4,600 | 222.50 |
| 2000-05-15 | 1,700 | 1,750 | 1,690 | 1,710 | 7,900 | 213.75 |
| 2000-05-12 | 1,710 | 1,750 | 1,680 | 1,700 | 17,100 | 212.50 |
| 2000-05-11 | 1,700 | 1,720 | 1,690 | 1,700 | 4,500 | 212.50 |
| 2000-05-10 | 1,660 | 1,710 | 1,660 | 1,700 | 7,800 | 212.50 |
| 2000-05-09 | 1,760 | 1,760 | 1,700 | 1,700 | 15,100 | 212.50 |
| 2000-05-08 | 1,790 | 1,820 | 1,760 | 1,790 | 16,600 | 223.75 |
| 2000-05-02 | 1,750 | 1,780 | 1,700 | 1,780 | 20,100 | 222.50 |
| 2000-05-01 | 1,780 | 1,800 | 1,750 | 1,760 | 11,200 | 220 |
| 2000-04-28 | 1,890 | 1,890 | 1,690 | 1,750 | 21,600 | 218.75 |
| 2000-04-27 | 1,750 | 1,950 | 1,710 | 1,900 | 66,900 | 237.50 |
| 2000-04-26 | 1,690 | 1,790 | 1,680 | 1,760 | 44,200 | 220 |
| 2000-04-25 | 1,650 | 1,650 | 1,600 | 1,650 | 14,500 | 206.25 |
| 2000-04-24 | 1,510 | 1,640 | 1,510 | 1,590 | 16,400 | 198.75 |
| 2000-04-21 | 1,450 | 1,500 | 1,430 | 1,460 | 19,500 | 182.50 |
| 2000-04-20 | 1,430 | 1,510 | 1,430 | 1,460 | 16,800 | 182.50 |
| 2000-04-19 | 1,420 | 1,450 | 1,400 | 1,430 | 18,100 | 178.75 |
| 2000-04-18 | 1,430 | 1,470 | 1,400 | 1,400 | 25,100 | 175 |
| 2000-04-17 | 1,500 | 1,500 | 1,360 | 1,400 | 8,900 | 175 |
| 2000-04-14 | 1,550 | 1,550 | 1,520 | 1,550 | 20,000 | 193.75 |
| 2000-04-13 | 1,550 | 1,550 | 1,530 | 1,530 | 10,100 | 191.25 |
| 2000-04-12 | 1,550 | 1,560 | 1,530 | 1,560 | 7,300 | 195 |
| 2000-04-11 | 1,550 | 1,560 | 1,540 | 1,560 | 8,400 | 195 |
| 2000-04-10 | 1,540 | 1,570 | 1,540 | 1,550 | 7,800 | 193.75 |
| 2000-04-07 | 1,530 | 1,590 | 1,520 | 1,530 | 10,800 | 191.25 |
| 2000-04-06 | 1,540 | 1,540 | 1,500 | 1,520 | 9,000 | 190 |
| 2000-04-05 | 1,570 | 1,570 | 1,520 | 1,540 | 11,600 | 192.50 |
| 2000-04-04 | 1,600 | 1,600 | 1,550 | 1,570 | 6,300 | 196.25 |
| 2000-04-03 | 1,610 | 1,620 | 1,590 | 1,600 | 7,400 | 200 |
| 2000-03-31 | 1,610 | 1,630 | 1,610 | 1,620 | 4,700 | 202.50 |
| 2000-03-30 | 1,600 | 1,620 | 1,600 | 1,620 | 13,200 | 202.50 |
| 2000-03-29 | 1,620 | 1,620 | 1,600 | 1,610 | 11,500 | 201.25 |
| 2000-03-28 | 1,650 | 1,670 | 1,610 | 1,650 | 7,900 | 206.25 |
| 2000-03-27 | 1,700 | 1,730 | 1,660 | 1,680 | 6,600 | 210 |
| 2000-03-24 | 1,720 | 1,720 | 1,650 | 1,650 | 7,300 | 206.25 |
| 2000-03-23 | 1,720 | 1,730 | 1,720 | 1,720 | 7,500 | 215 |
| 2000-03-22 | 1,700 | 1,730 | 1,700 | 1,720 | 12,700 | 215 |
| 2000-03-21 | 1,650 | 1,680 | 1,600 | 1,680 | 13,300 | 210 |
| 2000-03-17 | 1,600 | 1,650 | 1,600 | 1,650 | 28,800 | 206.25 |
| 2000-03-16 | 1,600 | 1,650 | 1,590 | 1,590 | 19,500 | 198.75 |
| 2000-03-15 | 1,600 | 1,600 | 1,560 | 1,600 | 11,900 | 200 |
| 2000-03-14 | 1,650 | 1,650 | 1,550 | 1,560 | 9,700 | 195 |
| 2000-03-13 | 1,690 | 1,690 | 1,600 | 1,610 | 12,000 | 201.25 |
| 2000-03-10 | 1,650 | 1,690 | 1,650 | 1,690 | 9,400 | 211.25 |
| 2000-03-09 | 1,600 | 1,680 | 1,600 | 1,650 | 10,600 | 206.25 |
| 2000-03-08 | 1,550 | 1,580 | 1,470 | 1,580 | 35,500 | 197.50 |
| 2000-03-07 | 1,650 | 1,650 | 1,550 | 1,550 | 58,100 | 193.75 |
| 2000-03-06 | 1,710 | 1,750 | 1,610 | 1,630 | 41,100 | 203.75 |
| 2000-03-03 | 1,700 | 1,750 | 1,700 | 1,710 | 10,700 | 213.75 |
| 2000-03-02 | 1,650 | 1,710 | 1,650 | 1,680 | 16,300 | 210 |
| 2000-03-01 | 1,710 | 1,720 | 1,580 | 1,620 | 57,900 | 202.50 |
| 2000-02-29 | 1,720 | 1,740 | 1,710 | 1,710 | 5,700 | 213.75 |
| 2000-02-28 | 1,780 | 1,780 | 1,700 | 1,720 | 13,600 | 215 |
| 2000-02-25 | 1,740 | 1,780 | 1,730 | 1,780 | 8,000 | 222.50 |
| 2000-02-24 | 1,780 | 1,780 | 1,700 | 1,730 | 14,000 | 216.25 |
| 2000-02-23 | 1,800 | 1,890 | 1,780 | 1,780 | 3,600 | 222.50 |
| 2000-02-22 | 1,800 | 1,800 | 1,720 | 1,800 | 8,100 | 225 |
| 2000-02-21 | 1,800 | 1,810 | 1,780 | 1,800 | 15,500 | 225 |
| 2000-02-18 | 1,830 | 1,830 | 1,800 | 1,800 | 12,100 | 225 |
| 2000-02-17 | 1,810 | 1,840 | 1,810 | 1,830 | 13,600 | 228.75 |
| 2000-02-16 | 1,900 | 1,900 | 1,820 | 1,820 | 16,300 | 227.50 |
| 2000-02-15 | 1,870 | 1,920 | 1,870 | 1,900 | 23,600 | 237.50 |
| 2000-02-14 | 1,830 | 1,890 | 1,810 | 1,860 | 20,000 | 232.50 |
| 2000-02-10 | 1,800 | 1,850 | 1,780 | 1,850 | 9,700 | 231.25 |
| 2000-02-09 | 1,800 | 1,800 | 1,780 | 1,780 | 26,900 | 222.50 |
| 2000-02-08 | 1,810 | 1,850 | 1,800 | 1,800 | 19,200 | 225 |
| 2000-02-07 | 1,810 | 1,900 | 1,800 | 1,810 | 13,000 | 226.25 |
| 2000-02-04 | 1,800 | 1,830 | 1,800 | 1,810 | 8,200 | 226.25 |
| 2000-02-03 | 1,850 | 1,850 | 1,780 | 1,800 | 20,400 | 225 |
| 2000-02-02 | 1,930 | 1,930 | 1,830 | 1,850 | 50,000 | 231.25 |
| 2000-02-01 | 1,900 | 1,930 | 1,900 | 1,930 | 12,400 | 241.25 |
| 2000-01-31 | 1,900 | 1,910 | 1,880 | 1,900 | 12,900 | 237.50 |
| 2000-01-28 | 1,900 | 1,900 | 1,870 | 1,870 | 10,900 | 233.75 |
| 2000-01-27 | 1,900 | 1,900 | 1,800 | 1,900 | 5,800 | 237.50 |
| 2000-01-26 | 1,900 | 1,900 | 1,870 | 1,880 | 9,900 | 235 |
| 2000-01-25 | 1,940 | 1,940 | 1,900 | 1,900 | 6,500 | 237.50 |
| 2000-01-24 | 1,930 | 1,940 | 1,920 | 1,940 | 8,600 | 242.50 |
| 2000-01-21 | 1,930 | 1,930 | 1,920 | 1,930 | 18,200 | 241.25 |
| 2000-01-20 | 1,900 | 1,930 | 1,900 | 1,930 | 7,800 | 241.25 |
| 2000-01-19 | 1,950 | 1,950 | 1,930 | 1,930 | 19,600 | 241.25 |
| 2000-01-18 | 1,950 | 1,950 | 1,920 | 1,950 | 6,600 | 243.75 |
| 2000-01-17 | 1,960 | 1,980 | 1,930 | 1,930 | 11,700 | 241.25 |
| 2000-01-14 | 2,070 | 2,070 | 1,960 | 1,960 | 8,600 | 245 |
| 2000-01-13 | 2,230 | 2,250 | 2,070 | 2,070 | 43,900 | 258.75 |
| 2000-01-12 | 2,000 | 2,230 | 1,960 | 2,230 | 58,000 | 278.75 |
| 2000-01-11 | 1,850 | 1,970 | 1,810 | 1,930 | 21,100 | 241.25 |
| 2000-01-07 | 1,700 | 1,850 | 1,700 | 1,780 | 20,100 | 222.50 |
| 2000-01-06 | 1,670 | 1,700 | 1,640 | 1,670 | 12,600 | 208.75 |
| 2000-01-05 | 1,700 | 1,700 | 1,640 | 1,670 | 13,400 | 208.75 |
| 2000-01-04 | 1,790 | 1,800 | 1,770 | 1,780 | 7,700 | 222.50 |
分割・併合履歴 ： [2017-12-27]1株→2株 [2016-11-28]1株→2株 [2015-09-28]1株→2株