7602 (株)レダックス 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 | 1,375 | 1,380 | 1,371 | 1,371 | 7,900 | 3,427.50 |
| 2000-12-28 | 1,383 | 1,385 | 1,375 | 1,375 | 19,300 | 3,437.50 |
| 2000-12-27 | 1,380 | 1,398 | 1,375 | 1,383 | 12,700 | 3,457.50 |
| 2000-12-26 | 1,400 | 1,400 | 1,382 | 1,383 | 31,700 | 3,457.50 |
| 2000-12-25 | 1,400 | 1,419 | 1,385 | 1,400 | 40,100 | 3,500 |
| 2000-12-22 | 1,416 | 1,416 | 1,381 | 1,381 | 16,100 | 3,452.50 |
| 2000-12-21 | 1,432 | 1,432 | 1,390 | 1,410 | 19,200 | 3,525 |
| 2000-12-20 | 1,488 | 1,488 | 1,463 | 1,470 | 17,400 | 3,675 |
| 2000-12-19 | 1,480 | 1,499 | 1,462 | 1,490 | 25,500 | 3,725 |
| 2000-12-18 | 1,482 | 1,484 | 1,465 | 1,472 | 28,800 | 3,680 |
| 2000-12-15 | 1,500 | 1,500 | 1,472 | 1,473 | 24,700 | 3,682.50 |
| 2000-12-14 | 1,530 | 1,550 | 1,500 | 1,500 | 16,500 | 3,750 |
| 2000-12-13 | 1,600 | 1,600 | 1,501 | 1,525 | 37,100 | 3,812.50 |
| 2000-12-12 | 1,600 | 1,730 | 1,600 | 1,629 | 43,100 | 4,072.50 |
| 2000-12-11 | 1,585 | 1,640 | 1,475 | 1,600 | 37,400 | 4,000 |
| 2000-12-08 | 1,680 | 1,680 | 1,610 | 1,645 | 20,500 | 4,112.50 |
| 2000-12-07 | 1,751 | 1,751 | 1,700 | 1,720 | 20,700 | 4,300 |
| 2000-12-06 | 1,800 | 1,895 | 1,750 | 1,769 | 21,200 | 4,422.50 |
| 2000-12-05 | 1,810 | 1,814 | 1,780 | 1,780 | 19,900 | 4,450 |
| 2000-12-04 | 1,869 | 1,890 | 1,825 | 1,880 | 15,300 | 4,700 |
| 2000-12-01 | 1,850 | 1,900 | 1,835 | 1,900 | 20,400 | 4,750 |
| 2000-11-30 | 1,898 | 1,900 | 1,840 | 1,900 | 12,800 | 4,750 |
| 2000-11-29 | 1,860 | 1,950 | 1,820 | 1,900 | 11,000 | 4,750 |
| 2000-11-28 | 1,909 | 1,998 | 1,890 | 1,960 | 14,600 | 4,900 |
| 2000-11-27 | 1,991 | 2,000 | 1,922 | 1,999 | 10,900 | 4,997.50 |
| 2000-11-24 | 1,920 | 2,050 | 1,810 | 2,050 | 21,400 | 5,125 |
| 2000-11-22 | 2,030 | 2,030 | 1,860 | 1,920 | 21,800 | 4,800 |
| 2000-11-21 | 2,020 | 2,040 | 2,005 | 2,040 | 11,400 | 5,100 |
| 2000-11-20 | 2,030 | 2,060 | 2,010 | 2,060 | 17,200 | 5,150 |
| 2000-11-17 | 2,050 | 2,060 | 2,030 | 2,055 | 3,300 | 5,137.50 |
| 2000-11-16 | 2,180 | 2,180 | 2,030 | 2,090 | 4,500 | 5,225 |
| 2000-11-15 | 2,110 | 2,150 | 2,100 | 2,150 | 10,600 | 5,375 |
| 2000-11-14 | 2,020 | 2,120 | 2,015 | 2,080 | 11,700 | 5,200 |
| 2000-11-13 | 2,110 | 2,110 | 2,010 | 2,095 | 12,900 | 5,237.50 |
| 2000-11-10 | 2,195 | 2,195 | 2,135 | 2,180 | 19,400 | 5,450 |
| 2000-11-09 | 2,150 | 2,200 | 2,110 | 2,200 | 11,700 | 5,500 |
| 2000-11-08 | 2,100 | 2,220 | 2,085 | 2,200 | 21,500 | 5,500 |
| 2000-11-07 | 2,170 | 2,250 | 2,100 | 2,110 | 20,300 | 5,275 |
| 2000-11-06 | 2,115 | 2,200 | 2,035 | 2,160 | 28,700 | 5,400 |
| 2000-11-02 | 2,125 | 2,140 | 2,050 | 2,115 | 7,400 | 5,287.50 |
| 2000-11-01 | 2,150 | 2,250 | 2,125 | 2,125 | 17,600 | 5,312.50 |
| 2000-10-31 | 2,260 | 2,300 | 2,100 | 2,110 | 20,000 | 5,275 |
| 2000-10-30 | 2,430 | 2,450 | 2,220 | 2,300 | 10,400 | 5,750 |
| 2000-10-27 | 2,380 | 2,470 | 2,260 | 2,310 | 17,800 | 5,775 |
| 2000-10-26 | 2,035 | 2,400 | 2,030 | 2,350 | 20,700 | 5,875 |
| 2000-10-25 | 2,290 | 2,290 | 2,000 | 2,015 | 23,800 | 5,037.50 |
| 2000-10-24 | 2,350 | 2,400 | 2,300 | 2,300 | 15,000 | 5,750 |
| 2000-10-23 | 2,700 | 2,700 | 2,475 | 2,500 | 13,300 | 6,250 |
| 2000-10-20 | 2,720 | 2,830 | 2,640 | 2,685 | 24,500 | 6,712.50 |
| 2000-10-19 | 2,690 | 2,730 | 2,570 | 2,610 | 13,600 | 6,525 |
| 2000-10-18 | 2,800 | 2,900 | 2,650 | 2,890 | 26,200 | 7,225 |
| 2000-10-17 | 3,020 | 3,050 | 2,800 | 2,900 | 14,900 | 7,250 |
| 2000-10-16 | 3,150 | 3,150 | 3,040 | 3,070 | 9,500 | 7,675 |
| 2000-10-13 | 3,110 | 3,110 | 3,020 | 3,100 | 9,100 | 7,750 |
| 2000-10-12 | 3,200 | 3,200 | 3,160 | 3,190 | 14,400 | 7,975 |
| 2000-10-11 | 3,350 | 3,350 | 3,200 | 3,240 | 20,400 | 8,100 |
| 2000-10-10 | 3,400 | 3,400 | 3,350 | 3,350 | 6,900 | 8,375 |
| 2000-10-06 | 3,380 | 3,400 | 3,350 | 3,360 | 5,500 | 8,400 |
| 2000-10-05 | 3,410 | 3,440 | 3,350 | 3,380 | 7,800 | 8,450 |
| 2000-10-04 | 3,400 | 3,600 | 3,400 | 3,500 | 78,500 | 8,750 |
| 2000-10-03 | 3,500 | 3,500 | 3,390 | 3,390 | 4,300 | 8,475 |
| 2000-10-02 | 3,600 | 3,600 | 3,500 | 3,570 | 6,000 | 8,925 |
| 2000-09-29 | 3,500 | 3,750 | 3,500 | 3,600 | 48,000 | 9,000 |
| 2000-09-28 | 3,480 | 3,700 | 3,480 | 3,700 | 18,000 | 9,250 |
| 2000-09-27 | 3,390 | 3,390 | 3,300 | 3,310 | 8,200 | 8,275 |
| 2000-09-26 | 3,450 | 3,450 | 3,400 | 3,410 | 3,400 | 8,525 |
| 2000-09-25 | 3,480 | 3,500 | 3,410 | 3,500 | 10,100 | 8,750 |
| 2000-09-22 | 3,620 | 3,630 | 3,480 | 3,480 | 20,400 | 8,700 |
| 2000-09-21 | 3,630 | 3,690 | 3,630 | 3,670 | 19,400 | 9,175 |
| 2000-09-20 | 3,620 | 3,670 | 3,610 | 3,650 | 6,300 | 9,125 |
| 2000-09-19 | 3,670 | 3,690 | 3,600 | 3,670 | 16,100 | 9,175 |
| 2000-09-18 | 3,620 | 3,780 | 3,560 | 3,700 | 21,700 | 9,250 |
| 2000-09-14 | 3,450 | 3,680 | 3,450 | 3,610 | 25,300 | 9,025 |
| 2000-09-13 | 3,350 | 3,450 | 3,300 | 3,410 | 14,100 | 8,525 |
| 2000-09-12 | 3,410 | 3,420 | 3,300 | 3,300 | 10,600 | 8,250 |
| 2000-09-11 | 3,420 | 3,470 | 3,400 | 3,470 | 7,000 | 8,675 |
| 2000-09-08 | 3,390 | 3,470 | 3,310 | 3,470 | 10,900 | 8,675 |
| 2000-09-07 | 3,400 | 3,440 | 3,400 | 3,410 | 7,300 | 8,525 |
| 2000-09-06 | 3,410 | 3,450 | 3,390 | 3,400 | 16,700 | 8,500 |
| 2000-09-05 | 3,610 | 3,640 | 3,560 | 3,560 | 10,600 | 8,900 |
| 2000-09-04 | 3,620 | 3,650 | 3,610 | 3,650 | 31,000 | 9,125 |
| 2000-09-01 | 3,670 | 3,690 | 3,600 | 3,610 | 9,300 | 9,025 |
| 2000-08-31 | 3,600 | 3,780 | 3,600 | 3,600 | 35,400 | 9,000 |
| 2000-08-30 | 3,860 | 3,860 | 3,520 | 3,550 | 28,200 | 8,875 |
| 2000-08-29 | 4,000 | 4,040 | 3,730 | 3,760 | 64,900 | 9,400 |
| 2000-08-28 | 3,430 | 3,900 | 3,430 | 3,900 | 53,100 | 9,750 |
| 2000-08-25 | 3,400 | 3,550 | 3,220 | 3,400 | 144,700 | 8,500 |
| 2000-08-24 | 3,580 | 3,600 | 3,400 | 3,410 | 16,600 | 8,525 |
| 2000-08-23 | 3,640 | 3,700 | 3,600 | 3,600 | 26,000 | 9,000 |
| 2000-08-22 | 3,740 | 3,780 | 3,610 | 3,650 | 10,200 | 9,125 |
| 2000-08-21 | 3,700 | 3,780 | 3,600 | 3,770 | 26,200 | 9,425 |
| 2000-08-18 | 3,490 | 3,800 | 3,490 | 3,800 | 19,500 | 9,500 |
| 2000-08-17 | 3,520 | 3,520 | 3,450 | 3,460 | 20,900 | 8,650 |
| 2000-08-16 | 3,520 | 3,520 | 3,450 | 3,500 | 16,800 | 8,750 |
| 2000-08-15 | 3,550 | 3,550 | 3,400 | 3,490 | 11,700 | 8,725 |
| 2000-08-14 | 3,610 | 3,650 | 3,560 | 3,560 | 48,400 | 8,900 |
| 2000-08-11 | 3,290 | 3,650 | 3,260 | 3,600 | 28,200 | 9,000 |
| 2000-08-10 | 3,400 | 3,500 | 3,300 | 3,360 | 13,000 | 8,400 |
| 2000-08-09 | 3,210 | 3,400 | 3,210 | 3,400 | 14,000 | 8,500 |
| 2000-08-08 | 3,300 | 3,350 | 3,240 | 3,260 | 17,600 | 8,150 |
| 2000-08-07 | 3,540 | 3,540 | 3,400 | 3,400 | 10,100 | 8,500 |
| 2000-08-04 | 3,600 | 3,640 | 3,580 | 3,600 | 7,500 | 9,000 |
| 2000-08-03 | 3,660 | 3,690 | 3,570 | 3,600 | 17,800 | 9,000 |
| 2000-08-02 | 3,510 | 3,560 | 3,400 | 3,560 | 17,500 | 8,900 |
| 2000-08-01 | 3,270 | 3,660 | 3,270 | 3,660 | 21,800 | 9,150 |
| 2000-07-31 | 3,210 | 3,260 | 3,090 | 3,160 | 50,500 | 7,900 |
| 2000-07-28 | 3,510 | 3,570 | 3,450 | 3,460 | 20,000 | 8,650 |
| 2000-07-27 | 3,610 | 3,660 | 3,600 | 3,610 | 11,200 | 9,025 |
| 2000-07-26 | 3,810 | 3,810 | 3,590 | 3,700 | 19,600 | 9,250 |
| 2000-07-25 | 3,850 | 3,890 | 3,800 | 3,830 | 13,200 | 9,575 |
| 2000-07-24 | 3,900 | 4,010 | 3,900 | 3,920 | 9,000 | 9,800 |
| 2000-07-21 | 3,900 | 4,000 | 3,900 | 4,000 | 12,300 | 10,000 |
| 2000-07-19 | 3,850 | 3,860 | 3,810 | 3,830 | 19,800 | 9,575 |
| 2000-07-18 | 3,880 | 3,900 | 3,860 | 3,870 | 16,100 | 9,675 |
| 2000-07-17 | 3,900 | 3,900 | 3,860 | 3,880 | 17,800 | 9,700 |
| 2000-07-14 | 3,920 | 4,000 | 3,900 | 3,920 | 9,700 | 9,800 |
| 2000-07-13 | 4,150 | 4,250 | 3,910 | 3,910 | 15,900 | 9,775 |
| 2000-07-12 | 4,100 | 4,200 | 4,060 | 4,100 | 34,000 | 10,250 |
| 2000-07-11 | 3,860 | 4,010 | 3,850 | 4,000 | 59,800 | 10,000 |
| 2000-07-10 | 3,990 | 4,010 | 3,810 | 3,810 | 31,100 | 9,525 |
| 2000-07-07 | 4,000 | 4,040 | 3,990 | 4,010 | 27,300 | 10,025 |
| 2000-07-06 | 4,240 | 4,240 | 4,040 | 4,040 | 23,600 | 10,100 |
| 2000-07-05 | 4,360 | 4,380 | 4,290 | 4,290 | 12,700 | 10,725 |
| 2000-07-04 | 4,410 | 4,480 | 4,350 | 4,350 | 22,700 | 10,875 |
| 2000-07-03 | 4,410 | 4,410 | 4,380 | 4,400 | 118,200 | 11,000 |
| 2000-06-30 | 4,330 | 4,450 | 4,330 | 4,410 | 11,900 | 11,025 |
| 2000-06-29 | 4,350 | 4,500 | 4,350 | 4,350 | 18,300 | 10,875 |
| 2000-06-28 | 4,450 | 4,490 | 4,400 | 4,400 | 23,400 | 11,000 |
| 2000-06-27 | 4,570 | 4,600 | 4,510 | 4,510 | 18,200 | 11,275 |
| 2000-06-26 | 4,660 | 4,660 | 4,600 | 4,600 | 13,500 | 11,500 |
| 2000-06-23 | 4,790 | 4,800 | 4,650 | 4,660 | 10,300 | 11,650 |
| 2000-06-22 | 4,750 | 4,910 | 4,700 | 4,840 | 27,300 | 12,100 |
| 2000-06-21 | 4,520 | 4,790 | 4,520 | 4,750 | 19,600 | 11,875 |
| 2000-06-20 | 4,440 | 4,600 | 4,430 | 4,520 | 20,100 | 11,300 |
| 2000-06-19 | 4,580 | 4,580 | 4,400 | 4,430 | 9,500 | 11,075 |
| 2000-06-16 | 4,500 | 4,620 | 4,450 | 4,620 | 23,300 | 11,550 |
| 2000-06-15 | 4,650 | 4,650 | 4,500 | 4,540 | 18,200 | 11,350 |
| 2000-06-14 | 4,740 | 4,740 | 4,620 | 4,660 | 15,600 | 11,650 |
| 2000-06-13 | 4,670 | 4,950 | 4,590 | 4,740 | 36,500 | 11,850 |
| 2000-06-12 | 4,450 | 4,590 | 4,410 | 4,590 | 15,300 | 11,475 |
| 2000-06-09 | 4,480 | 4,500 | 4,300 | 4,450 | 30,400 | 11,125 |
| 2000-06-08 | 4,720 | 4,750 | 4,440 | 4,500 | 35,600 | 11,250 |
| 2000-06-07 | 4,900 | 4,900 | 4,710 | 4,720 | 19,300 | 11,800 |
| 2000-06-06 | 5,000 | 5,050 | 4,750 | 5,000 | 66,700 | 12,500 |
| 2000-06-05 | 5,100 | 5,350 | 5,010 | 5,050 | 100,700 | 12,625 |
| 2000-06-02 | 4,410 | 4,900 | 4,410 | 4,900 | 101,700 | 12,250 |
| 2000-06-01 | 4,400 | 4,400 | 4,400 | 4,400 | 10,800 | 11,000 |
| 2000-05-31 | 5,600 | 5,600 | 5,350 | 5,400 | 35,000 | 13,500 |
| 2000-05-30 | 5,970 | 6,000 | 5,600 | 5,600 | 35,100 | 14,000 |
| 2000-05-29 | 5,900 | 6,000 | 5,650 | 5,970 | 24,900 | 14,925 |
| 2000-05-26 | 7,400 | 7,400 | 6,600 | 6,600 | 27,600 | 16,500 |
| 2000-05-25 | 7,590 | 7,800 | 7,450 | 7,600 | 13,200 | 19,000 |
| 2000-05-24 | 7,000 | 7,500 | 7,000 | 7,390 | 24,800 | 18,475 |
| 2000-05-23 | 6,800 | 7,200 | 6,800 | 7,190 | 22,200 | 17,975 |
| 2000-05-22 | 7,600 | 8,020 | 7,000 | 7,000 | 27,400 | 17,500 |
| 2000-05-19 | 8,000 | 8,000 | 7,720 | 8,000 | 3,800 | 20,000 |
| 2000-05-18 | 8,390 | 8,390 | 8,200 | 8,380 | 8,400 | 20,950 |
| 2000-05-17 | 8,410 | 8,450 | 8,300 | 8,400 | 4,500 | 21,000 |
| 2000-05-16 | 8,900 | 8,910 | 8,400 | 8,610 | 17,400 | 21,525 |
| 2000-05-15 | 8,550 | 8,900 | 8,510 | 8,750 | 10,300 | 21,875 |
| 2000-05-12 | 8,300 | 8,650 | 8,300 | 8,650 | 9,000 | 21,625 |
| 2000-05-11 | 7,800 | 8,400 | 7,750 | 8,300 | 9,900 | 20,750 |
| 2000-05-10 | 8,460 | 8,470 | 7,900 | 8,100 | 13,900 | 20,250 |
| 2000-05-09 | 8,600 | 8,600 | 8,350 | 8,500 | 23,400 | 21,250 |
| 2000-05-08 | 8,450 | 8,500 | 8,350 | 8,410 | 14,200 | 21,025 |
| 2000-05-02 | 8,100 | 8,100 | 8,000 | 8,050 | 9,200 | 20,125 |
| 2000-05-01 | 7,900 | 8,150 | 7,500 | 8,100 | 19,600 | 20,250 |
| 2000-04-28 | 8,100 | 8,100 | 7,810 | 7,810 | 4,200 | 19,525 |
| 2000-04-27 | 8,500 | 8,600 | 7,900 | 8,100 | 18,900 | 20,250 |
| 2000-04-26 | 7,800 | 8,300 | 7,600 | 8,300 | 36,700 | 20,750 |
| 2000-04-25 | 7,250 | 7,300 | 6,950 | 7,300 | 14,900 | 18,250 |
| 2000-04-24 | 7,050 | 7,350 | 6,900 | 7,350 | 27,500 | 18,375 |
| 2000-04-21 | 6,700 | 7,210 | 6,700 | 7,040 | 39,400 | 17,600 |
| 2000-04-20 | 6,130 | 6,830 | 6,100 | 6,700 | 54,800 | 16,750 |
| 2000-04-19 | 5,750 | 5,850 | 5,690 | 5,830 | 46,800 | 14,575 |
| 2000-04-18 | 6,300 | 6,400 | 5,220 | 5,690 | 25,500 | 14,225 |
| 2000-04-17 | 6,200 | 6,200 | 6,200 | 6,200 | 4,400 | 15,500 |
| 2000-04-14 | 7,400 | 7,410 | 7,120 | 7,200 | 18,000 | 18,000 |
| 2000-04-13 | 7,790 | 7,790 | 7,200 | 7,410 | 17,800 | 18,525 |
| 2000-04-12 | 8,250 | 8,250 | 7,800 | 7,900 | 27,400 | 19,750 |
| 2000-04-11 | 7,700 | 8,250 | 7,700 | 8,240 | 29,800 | 20,600 |
| 2000-04-10 | 7,300 | 7,800 | 7,300 | 7,700 | 36,600 | 19,250 |
| 2000-04-07 | 7,040 | 7,100 | 6,900 | 7,010 | 51,900 | 17,525 |
| 2000-04-06 | 7,890 | 7,890 | 6,890 | 7,240 | 45,800 | 18,100 |
| 2000-04-05 | 7,900 | 7,990 | 7,800 | 7,890 | 17,600 | 19,725 |
| 2000-04-04 | 8,500 | 8,520 | 7,950 | 8,100 | 24,100 | 20,250 |
| 2000-04-03 | 8,900 | 9,100 | 8,810 | 8,820 | 15,100 | 22,050 |
| 2000-03-31 | 9,000 | 9,150 | 8,510 | 9,000 | 12,700 | 22,500 |
| 2000-03-30 | 8,900 | 9,300 | 8,800 | 8,900 | 35,000 | 22,250 |
| 2000-03-29 | 8,600 | 8,900 | 7,800 | 8,600 | 50,100 | 21,500 |
| 2000-03-28 | 9,500 | 9,500 | 8,220 | 8,480 | 31,300 | 21,200 |
| 2000-03-27 | 20,650 | 20,650 | 18,450 | 18,450 | 34,400 | 23,062.50 |
| 2000-03-24 | 20,290 | 21,550 | 20,290 | 20,450 | 15,300 | 25,562.50 |
| 2000-03-23 | 21,210 | 21,210 | 20,000 | 20,300 | 18,700 | 25,375 |
| 2000-03-22 | 23,200 | 23,200 | 21,100 | 21,100 | 12,300 | 26,375 |
| 2000-03-21 | 24,600 | 24,600 | 23,000 | 23,010 | 6,900 | 28,762.50 |
| 2000-03-17 | 25,000 | 25,000 | 23,800 | 24,600 | 13,800 | 30,750 |
| 2000-03-16 | 22,610 | 24,300 | 22,500 | 24,300 | 11,400 | 30,375 |
| 2000-03-15 | 20,600 | 22,100 | 19,300 | 22,100 | 11,500 | 27,625 |
| 2000-03-14 | 23,000 | 23,000 | 21,200 | 21,200 | 19,000 | 26,500 |
| 2000-03-13 | 26,000 | 26,000 | 22,400 | 23,200 | 37,600 | 29,000 |
| 2000-03-10 | 23,800 | 24,980 | 23,800 | 24,400 | 7,100 | 30,500 |
| 2000-03-09 | 25,000 | 26,000 | 23,800 | 23,800 | 6,900 | 29,750 |
| 2000-03-08 | 24,000 | 25,000 | 23,600 | 25,000 | 7,900 | 31,250 |
| 2000-03-07 | 23,000 | 24,000 | 22,020 | 24,000 | 11,000 | 30,000 |
| 2000-03-06 | 24,900 | 25,300 | 23,500 | 23,800 | 8,400 | 29,750 |
| 2000-03-03 | 26,900 | 26,900 | 24,800 | 25,500 | 12,800 | 31,875 |
| 2000-03-02 | 25,500 | 26,500 | 25,500 | 26,500 | 10,200 | 33,125 |
| 2000-03-01 | 26,010 | 26,010 | 24,400 | 25,300 | 12,300 | 31,625 |
| 2000-02-29 | 26,400 | 27,510 | 25,900 | 26,010 | 26,900 | 32,512.50 |
| 2000-02-28 | 24,200 | 26,200 | 24,000 | 26,200 | 20,600 | 32,750 |
| 2000-02-25 | 22,000 | 24,200 | 22,000 | 24,200 | 22,200 | 30,250 |
| 2000-02-24 | 21,560 | 22,200 | 21,560 | 22,200 | 31,100 | 27,750 |
| 2000-02-23 | 24,000 | 24,000 | 22,350 | 22,360 | 6,600 | 27,950 |
| 2000-02-22 | 24,500 | 24,690 | 22,500 | 23,900 | 10,300 | 29,875 |
| 2000-02-21 | 23,400 | 24,000 | 23,200 | 23,700 | 9,700 | 29,625 |
| 2000-02-18 | 24,050 | 25,000 | 24,050 | 24,800 | 9,200 | 31,000 |
| 2000-02-17 | 23,780 | 24,890 | 23,780 | 24,880 | 8,900 | 31,100 |
| 2000-02-16 | 24,600 | 24,980 | 23,800 | 24,980 | 10,700 | 31,225 |
| 2000-02-15 | 27,590 | 27,700 | 25,800 | 25,800 | 22,200 | 32,250 |
| 2000-02-14 | 27,300 | 27,800 | 27,100 | 27,800 | 37,000 | 34,750 |
| 2000-02-10 | 23,500 | 25,900 | 22,800 | 25,900 | 25,300 | 32,375 |
| 2000-02-09 | 25,700 | 25,700 | 23,900 | 23,900 | 19,700 | 29,875 |
| 2000-02-08 | 28,520 | 28,600 | 25,520 | 25,900 | 21,900 | 32,375 |
| 2000-02-07 | 30,400 | 30,700 | 27,300 | 27,510 | 51,700 | 34,387.50 |
| 2000-02-04 | 27,700 | 28,700 | 26,900 | 28,700 | 54,600 | 35,875 |
| 2000-02-03 | 26,700 | 26,700 | 25,100 | 26,700 | 81,900 | 33,375 |
| 2000-02-01 | 22,700 | 22,700 | 22,700 | 22,700 | 11,000 | 28,375 |
| 2000-01-31 | 19,500 | 20,700 | 19,400 | 20,700 | 18,400 | 25,875 |
| 2000-01-28 | 17,310 | 18,810 | 17,000 | 18,700 | 13,800 | 23,375 |
| 2000-01-27 | 17,800 | 17,800 | 16,900 | 17,300 | 9,300 | 21,625 |
| 2000-01-26 | 18,090 | 18,300 | 17,800 | 17,800 | 17,300 | 22,250 |
| 2000-01-25 | 17,700 | 18,300 | 17,600 | 18,100 | 13,000 | 22,625 |
| 2000-01-24 | 17,650 | 18,300 | 17,500 | 18,300 | 62,200 | 22,875 |
| 2000-01-21 | 16,300 | 17,550 | 16,100 | 17,200 | 36,400 | 21,500 |
| 2000-01-20 | 13,800 | 15,900 | 13,800 | 15,900 | 34,300 | 19,875 |
| 2000-01-19 | 14,100 | 14,200 | 13,900 | 13,900 | 47,200 | 17,375 |
| 2000-01-18 | 16,700 | 16,700 | 15,600 | 15,900 | 11,500 | 19,875 |
| 2000-01-17 | 17,000 | 17,500 | 16,600 | 16,900 | 18,700 | 21,125 |
| 2000-01-14 | 17,900 | 18,200 | 15,840 | 16,600 | 26,000 | 20,750 |
| 2000-01-13 | 16,900 | 17,930 | 16,900 | 17,850 | 38,100 | 22,312.50 |
| 2000-01-12 | 17,290 | 17,300 | 16,890 | 16,890 | 51,700 | 21,112.50 |
| 2000-01-11 | 20,590 | 21,300 | 18,390 | 18,900 | 29,900 | 23,625 |
| 2000-01-07 | 20,390 | 20,900 | 20,390 | 20,390 | 12,600 | 25,487.50 |
| 2000-01-06 | 23,490 | 23,490 | 22,390 | 22,390 | 7,800 | 27,987.50 |
| 2000-01-04 | 25,010 | 26,400 | 25,010 | 26,390 | 7,500 | 32,987.50 |
分割・併合履歴 ： [2014-09-26]1株→0.1株 [2005-01-27]1株→4株 [2000-03-28]1株→2株