7614 (株)オーエムツーネットワーク 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 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 1,410 | 1,550 | 1,350 | 1,550 | 2,500 | 1,550 |
| 2000-12-27 | 1,390 | 1,420 | 1,350 | 1,390 | 2,600 | 1,390 |
| 2000-12-26 | 1,400 | 1,400 | 1,390 | 1,390 | 700 | 1,390 |
| 2000-12-25 | 1,450 | 1,450 | 1,410 | 1,420 | 1,000 | 1,420 |
| 2000-12-22 | 1,500 | 1,500 | 1,450 | 1,450 | 1,800 | 1,450 |
| 2000-12-21 | 1,550 | 1,550 | 1,450 | 1,450 | 1,600 | 1,450 |
| 2000-12-20 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 2000-12-19 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 1,750 |
| 2000-12-18 | 1,800 | 1,800 | 1,750 | 1,750 | 1,200 | 1,750 |
| 2000-12-15 | 1,800 | 1,800 | 1,760 | 1,760 | 1,800 | 1,760 |
| 2000-12-14 | 1,900 | 1,900 | 1,810 | 1,810 | 2,100 | 1,810 |
| 2000-12-13 | 1,900 | 1,910 | 1,900 | 1,900 | 2,900 | 1,900 |
| 2000-12-12 | 1,900 | 1,900 | 1,900 | 1,900 | 1,100 | 1,900 |
| 2000-12-11 | 1,900 | 1,920 | 1,900 | 1,900 | 2,300 | 1,900 |
| 2000-12-08 | 1,900 | 1,900 | 1,900 | 1,900 | 1,200 | 1,900 |
| 2000-12-07 | 1,900 | 1,900 | 1,800 | 1,900 | 1,900 | 1,900 |
| 2000-12-06 | 1,900 | 1,910 | 1,800 | 1,800 | 1,600 | 1,800 |
| 2000-12-01 | 1,950 | 1,950 | 1,950 | 1,950 | 100 | 1,950 |
| 2000-11-30 | 2,000 | 2,000 | 1,900 | 1,900 | 2,400 | 1,900 |
| 2000-11-29 | 1,940 | 2,000 | 1,900 | 2,000 | 6,700 | 2,000 |
| 2000-11-28 | 1,950 | 1,950 | 1,950 | 1,950 | 200 | 1,950 |
| 2000-11-27 | 1,950 | 2,000 | 1,950 | 2,000 | 2,200 | 2,000 |
| 2000-11-24 | 1,950 | 1,950 | 1,950 | 1,950 | 100 | 1,950 |
| 2000-11-22 | 1,950 | 1,950 | 1,900 | 1,950 | 400 | 1,950 |
| 2000-11-21 | 1,850 | 1,950 | 1,750 | 1,950 | 2,100 | 1,950 |
| 2000-11-20 | 1,850 | 1,940 | 1,850 | 1,940 | 400 | 1,940 |
| 2000-11-17 | 1,860 | 1,860 | 1,860 | 1,860 | 100 | 1,860 |
| 2000-11-16 | 1,790 | 1,860 | 1,790 | 1,860 | 500 | 1,860 |
| 2000-11-15 | 2,000 | 2,000 | 1,770 | 1,920 | 4,000 | 1,920 |
| 2000-11-14 | 1,950 | 2,000 | 1,900 | 2,000 | 3,300 | 2,000 |
| 2000-11-13 | 2,000 | 2,000 | 1,900 | 1,900 | 300 | 1,900 |
| 2000-11-10 | 2,000 | 2,160 | 1,960 | 2,160 | 1,700 | 2,160 |
| 2000-11-09 | 2,040 | 2,040 | 2,000 | 2,000 | 2,100 | 2,000 |
| 2000-11-08 | 2,000 | 2,230 | 2,000 | 2,020 | 900 | 2,020 |
| 2000-11-07 | 2,160 | 2,160 | 2,000 | 2,020 | 2,700 | 2,020 |
| 2000-11-06 | 2,190 | 2,200 | 2,080 | 2,150 | 4,200 | 2,150 |
| 2000-11-02 | 2,380 | 2,380 | 2,380 | 2,380 | 100 | 2,380 |
| 2000-11-01 | 2,350 | 2,380 | 2,350 | 2,380 | 300 | 2,380 |
| 2000-10-31 | 2,230 | 2,430 | 2,220 | 2,430 | 2,400 | 2,430 |
| 2000-10-30 | 2,640 | 2,640 | 2,310 | 2,510 | 2,600 | 2,510 |
| 2000-10-27 | 2,410 | 2,650 | 2,370 | 2,650 | 1,700 | 2,650 |
| 2000-10-26 | 2,450 | 2,650 | 2,400 | 2,650 | 6,100 | 2,650 |
| 2000-10-25 | 2,800 | 2,800 | 2,550 | 2,800 | 2,500 | 2,800 |
| 2000-10-24 | 2,600 | 2,600 | 2,600 | 2,600 | 300 | 2,600 |
| 2000-10-20 | 2,990 | 2,990 | 2,990 | 2,990 | 200 | 2,990 |
| 2000-10-19 | 2,570 | 3,000 | 2,500 | 3,000 | 2,800 | 3,000 |
| 2000-10-18 | 2,800 | 2,800 | 2,530 | 2,690 | 2,200 | 2,690 |
| 2000-10-17 | 3,030 | 3,030 | 3,030 | 3,030 | 100 | 3,030 |
| 2000-10-16 | 3,000 | 3,080 | 2,910 | 3,080 | 600 | 3,080 |
| 2000-10-12 | 2,870 | 3,100 | 2,870 | 3,100 | 500 | 3,100 |
| 2000-10-11 | 3,300 | 3,300 | 3,000 | 3,150 | 800 | 3,150 |
| 2000-10-10 | 3,330 | 3,430 | 3,300 | 3,300 | 800 | 3,300 |
| 2000-10-06 | 3,000 | 3,330 | 3,000 | 3,330 | 6,800 | 3,330 |
| 2000-10-05 | 3,100 | 3,100 | 3,080 | 3,080 | 2,700 | 3,080 |
| 2000-10-04 | 3,100 | 3,110 | 3,050 | 3,100 | 900 | 3,100 |
| 2000-10-03 | 3,500 | 3,500 | 3,100 | 3,300 | 600 | 3,300 |
| 2000-09-29 | 3,360 | 3,610 | 3,200 | 3,560 | 1,900 | 3,560 |
| 2000-09-28 | 3,470 | 3,480 | 3,150 | 3,360 | 1,600 | 3,360 |
| 2000-09-22 | 3,500 | 3,700 | 3,400 | 3,700 | 2,000 | 3,700 |
| 2000-09-21 | 3,500 | 3,600 | 3,500 | 3,600 | 1,100 | 3,600 |
| 2000-09-19 | 3,790 | 3,790 | 3,520 | 3,790 | 800 | 3,790 |
| 2000-09-14 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 | 3,800 |
| 2000-09-13 | 3,810 | 3,810 | 3,630 | 3,800 | 1,900 | 3,800 |
| 2000-09-12 | 3,700 | 3,800 | 3,700 | 3,800 | 300 | 3,800 |
| 2000-09-11 | 3,850 | 3,850 | 3,700 | 3,700 | 1,600 | 3,700 |
| 2000-09-08 | 3,850 | 3,980 | 3,850 | 3,860 | 2,200 | 3,860 |
| 2000-09-07 | 4,000 | 4,000 | 3,850 | 3,850 | 1,700 | 3,850 |
| 2000-09-06 | 4,100 | 4,100 | 4,010 | 4,010 | 200 | 4,010 |
| 2000-09-05 | 4,010 | 4,190 | 3,900 | 4,190 | 500 | 4,190 |
| 2000-09-04 | 4,200 | 4,200 | 4,000 | 4,000 | 3,500 | 4,000 |
| 2000-09-01 | 4,000 | 4,100 | 4,000 | 4,100 | 1,900 | 4,100 |
| 2000-08-31 | 4,100 | 4,200 | 4,050 | 4,050 | 1,600 | 4,050 |
| 2000-08-30 | 4,150 | 4,200 | 4,100 | 4,100 | 600 | 4,100 |
| 2000-08-29 | 4,300 | 4,450 | 3,950 | 4,100 | 7,800 | 4,100 |
| 2000-08-28 | 4,200 | 4,300 | 4,150 | 4,300 | 4,600 | 4,300 |
| 2000-08-25 | 4,100 | 4,250 | 4,100 | 4,100 | 3,800 | 4,100 |
| 2000-08-24 | 4,100 | 4,250 | 4,100 | 4,250 | 2,700 | 4,250 |
| 2000-08-23 | 4,100 | 4,100 | 4,050 | 4,050 | 1,600 | 4,050 |
| 2000-08-22 | 4,210 | 4,210 | 4,100 | 4,100 | 1,300 | 4,100 |
| 2000-08-21 | 4,200 | 4,200 | 4,200 | 4,200 | 200 | 4,200 |
| 2000-08-18 | 4,250 | 4,250 | 4,200 | 4,250 | 1,500 | 4,250 |
| 2000-08-17 | 4,250 | 4,300 | 4,250 | 4,250 | 1,600 | 4,250 |
| 2000-08-16 | 4,200 | 4,250 | 4,200 | 4,250 | 500 | 4,250 |
| 2000-08-15 | 4,100 | 4,200 | 4,100 | 4,200 | 1,600 | 4,200 |
| 2000-08-14 | 4,000 | 4,250 | 4,000 | 4,100 | 2,700 | 4,100 |
| 2000-08-11 | 4,000 | 4,000 | 3,980 | 3,990 | 3,500 | 3,990 |
| 2000-08-10 | 3,900 | 3,900 | 3,850 | 3,850 | 300 | 3,850 |
| 2000-08-09 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 2000-08-08 | 3,900 | 3,900 | 3,850 | 3,850 | 400 | 3,850 |
| 2000-08-07 | 3,900 | 4,000 | 3,900 | 3,900 | 2,600 | 3,900 |
| 2000-08-04 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 | 4,000 |
| 2000-08-03 | 4,010 | 4,010 | 3,900 | 4,000 | 1,500 | 4,000 |
| 2000-08-02 | 4,000 | 4,010 | 4,000 | 4,010 | 2,500 | 4,010 |
| 2000-08-01 | 3,850 | 3,850 | 3,700 | 3,850 | 2,300 | 3,850 |
| 2000-07-31 | 3,950 | 3,950 | 3,830 | 3,830 | 900 | 3,830 |
| 2000-07-28 | 4,100 | 4,100 | 3,900 | 4,000 | 1,000 | 4,000 |
| 2000-07-27 | 4,200 | 4,200 | 4,010 | 4,100 | 1,900 | 4,100 |
| 2000-07-26 | 4,050 | 4,200 | 4,000 | 4,190 | 1,400 | 4,190 |
| 2000-07-25 | 4,100 | 4,100 | 3,700 | 4,000 | 2,400 | 4,000 |
| 2000-07-24 | 4,450 | 4,450 | 4,100 | 4,100 | 2,300 | 4,100 |
| 2000-07-21 | 4,590 | 4,590 | 4,500 | 4,550 | 600 | 4,550 |
| 2000-07-19 | 4,590 | 4,590 | 4,220 | 4,590 | 1,300 | 4,590 |
| 2000-07-18 | 4,590 | 4,590 | 4,590 | 4,590 | 200 | 4,590 |
| 2000-07-17 | 4,460 | 4,590 | 4,300 | 4,590 | 3,100 | 4,590 |
| 2000-07-14 | 4,550 | 4,710 | 4,500 | 4,710 | 7,800 | 4,710 |
| 2000-07-13 | 4,900 | 4,900 | 4,800 | 4,800 | 200 | 4,800 |
| 2000-07-11 | 4,820 | 4,970 | 4,800 | 4,970 | 1,600 | 4,970 |
| 2000-07-10 | 5,000 | 5,000 | 4,900 | 5,000 | 1,400 | 5,000 |
| 2000-07-07 | 4,900 | 5,000 | 4,830 | 5,000 | 400 | 5,000 |
| 2000-07-06 | 5,000 | 5,050 | 4,810 | 5,050 | 600 | 5,050 |
| 2000-07-05 | 5,100 | 5,100 | 5,080 | 5,100 | 4,400 | 5,100 |
| 2000-07-04 | 5,100 | 5,190 | 5,100 | 5,130 | 500 | 5,130 |
| 2000-07-03 | 5,000 | 5,200 | 5,000 | 5,200 | 1,900 | 5,200 |
| 2000-06-30 | 4,950 | 5,000 | 4,810 | 5,000 | 1,200 | 5,000 |
| 2000-06-29 | 5,000 | 5,000 | 4,860 | 5,000 | 1,500 | 5,000 |
| 2000-06-28 | 5,200 | 5,200 | 4,930 | 4,930 | 2,000 | 4,930 |
| 2000-06-27 | 5,200 | 5,200 | 5,100 | 5,100 | 98,800 | 5,100 |
| 2000-06-26 | 5,100 | 5,200 | 5,000 | 5,200 | 3,100 | 5,200 |
| 2000-06-23 | 5,200 | 5,200 | 5,110 | 5,120 | 400 | 5,120 |
| 2000-06-22 | 5,400 | 5,400 | 5,200 | 5,200 | 1,200 | 5,200 |
| 2000-06-20 | 5,350 | 5,390 | 5,250 | 5,250 | 700 | 5,250 |
| 2000-06-16 | 5,300 | 5,400 | 5,300 | 5,390 | 1,900 | 5,390 |
| 2000-06-15 | 5,200 | 5,300 | 5,100 | 5,300 | 6,500 | 5,300 |
| 2000-06-14 | 5,300 | 5,300 | 5,100 | 5,200 | 1,000 | 5,200 |
| 2000-06-13 | 5,300 | 5,350 | 5,200 | 5,350 | 2,600 | 5,350 |
| 2000-06-12 | 5,000 | 5,400 | 4,900 | 5,400 | 4,900 | 5,400 |
| 2000-06-09 | 5,100 | 5,190 | 5,000 | 5,000 | 1,300 | 5,000 |
| 2000-06-08 | 5,100 | 5,280 | 5,000 | 5,280 | 1,300 | 5,280 |
| 2000-06-07 | 5,120 | 5,300 | 5,120 | 5,300 | 300 | 5,300 |
| 2000-06-06 | 5,490 | 5,490 | 5,100 | 5,400 | 1,000 | 5,400 |
| 2000-06-05 | 5,200 | 5,500 | 5,010 | 5,500 | 1,200 | 5,500 |
| 2000-06-02 | 5,500 | 5,500 | 5,500 | 5,500 | 300 | 5,500 |
| 2000-06-01 | 5,400 | 5,400 | 5,200 | 5,300 | 3,100 | 5,300 |
| 2000-05-31 | 5,300 | 5,600 | 5,300 | 5,500 | 12,900 | 5,500 |
| 2000-05-30 | 5,300 | 5,300 | 5,300 | 5,300 | 200 | 5,300 |
| 2000-05-29 | 5,000 | 5,500 | 5,000 | 5,500 | 300 | 5,500 |
| 2000-05-26 | 4,850 | 5,000 | 4,850 | 5,000 | 400 | 5,000 |
| 2000-05-25 | 5,000 | 5,300 | 5,000 | 5,300 | 1,300 | 5,300 |
| 2000-05-24 | 4,500 | 5,000 | 4,200 | 5,000 | 1,900 | 5,000 |
| 2000-05-23 | 4,780 | 4,780 | 4,550 | 4,550 | 400 | 4,550 |
| 2000-05-22 | 4,650 | 4,850 | 4,600 | 4,850 | 900 | 4,850 |
| 2000-05-19 | 5,000 | 5,100 | 4,910 | 5,000 | 2,100 | 5,000 |
| 2000-05-17 | 5,300 | 5,300 | 5,010 | 5,190 | 1,100 | 5,190 |
| 2000-05-16 | 5,300 | 5,300 | 5,300 | 5,300 | 200 | 5,300 |
| 2000-05-15 | 5,500 | 5,600 | 5,000 | 5,600 | 900 | 5,600 |
| 2000-05-12 | 5,790 | 5,790 | 5,790 | 5,790 | 100 | 5,790 |
| 2000-05-11 | 5,550 | 5,850 | 5,400 | 5,850 | 900 | 5,850 |
| 2000-05-09 | 6,000 | 6,000 | 5,500 | 5,900 | 2,200 | 5,900 |
| 2000-05-08 | 6,000 | 6,000 | 6,000 | 6,000 | 400 | 6,000 |
| 2000-05-02 | 5,500 | 6,000 | 5,300 | 6,000 | 1,500 | 6,000 |
| 2000-05-01 | 6,100 | 6,100 | 5,500 | 5,600 | 4,200 | 5,600 |
| 2000-04-28 | 5,600 | 6,200 | 5,600 | 6,100 | 4,100 | 6,100 |
| 2000-04-27 | 5,600 | 6,200 | 5,450 | 5,500 | 7,700 | 5,500 |
| 2000-04-26 | 4,750 | 5,300 | 4,750 | 5,300 | 5,000 | 5,300 |
| 2000-04-25 | 4,800 | 4,800 | 4,790 | 4,800 | 2,100 | 4,800 |
| 2000-04-24 | 4,770 | 4,770 | 4,410 | 4,600 | 4,400 | 4,600 |
| 2000-04-21 | 4,150 | 4,680 | 4,150 | 4,620 | 2,700 | 4,620 |
| 2000-04-20 | 4,200 | 4,200 | 3,900 | 4,200 | 3,300 | 4,200 |
| 2000-04-19 | 4,100 | 4,300 | 4,000 | 4,190 | 1,800 | 4,190 |
| 2000-04-18 | 4,140 | 4,140 | 3,950 | 4,100 | 4,400 | 4,100 |
| 2000-04-17 | 4,150 | 4,150 | 4,150 | 4,150 | 900 | 4,150 |
| 2000-04-14 | 4,770 | 4,770 | 4,500 | 4,650 | 1,900 | 4,650 |
| 2000-04-13 | 4,850 | 4,900 | 4,650 | 4,800 | 4,300 | 4,800 |
| 2000-04-12 | 4,800 | 4,900 | 4,800 | 4,900 | 5,800 | 4,900 |
| 2000-04-11 | 4,800 | 4,800 | 4,650 | 4,800 | 3,600 | 4,800 |
| 2000-04-10 | 4,900 | 4,900 | 4,600 | 4,800 | 6,200 | 4,800 |
| 2000-04-07 | 5,000 | 5,010 | 4,800 | 5,000 | 3,400 | 5,000 |
| 2000-04-06 | 5,100 | 5,250 | 5,000 | 5,000 | 3,000 | 5,000 |
| 2000-04-05 | 5,200 | 5,200 | 5,000 | 5,100 | 1,500 | 5,100 |
| 2000-04-04 | 5,550 | 5,550 | 5,200 | 5,300 | 5,600 | 5,300 |
| 2000-04-03 | 5,800 | 5,800 | 5,550 | 5,550 | 2,500 | 5,550 |
| 2000-03-31 | 5,710 | 5,900 | 5,700 | 5,800 | 2,900 | 5,800 |
| 2000-03-30 | 6,100 | 6,120 | 5,710 | 5,710 | 6,700 | 5,710 |
| 2000-03-29 | 6,090 | 6,180 | 6,010 | 6,180 | 6,300 | 6,180 |
| 2000-03-28 | 6,090 | 6,090 | 6,090 | 6,090 | 500 | 6,090 |
| 2000-03-27 | 5,550 | 6,200 | 5,550 | 6,200 | 1,400 | 6,200 |
| 2000-03-24 | 6,250 | 6,450 | 6,100 | 6,450 | 1,400 | 6,450 |
| 2000-03-23 | 6,350 | 6,450 | 6,190 | 6,450 | 3,100 | 6,450 |
| 2000-03-22 | 6,500 | 6,500 | 6,250 | 6,350 | 2,100 | 6,350 |
| 2000-03-21 | 6,590 | 6,600 | 6,200 | 6,550 | 4,700 | 6,550 |
| 2000-03-17 | 6,400 | 6,600 | 6,320 | 6,600 | 2,600 | 6,600 |
| 2000-03-16 | 6,950 | 6,950 | 6,420 | 6,420 | 1,300 | 6,420 |
| 2000-03-15 | 6,710 | 6,710 | 6,400 | 6,550 | 3,700 | 6,550 |
| 2000-03-14 | 6,200 | 6,900 | 6,050 | 6,900 | 4,700 | 6,900 |
| 2000-03-13 | 7,500 | 7,500 | 6,800 | 6,800 | 1,500 | 6,800 |
| 2000-03-10 | 7,500 | 7,500 | 7,500 | 7,500 | 4,900 | 7,500 |
| 2000-03-09 | 7,490 | 7,500 | 7,390 | 7,500 | 2,400 | 7,500 |
| 2000-03-08 | 7,290 | 7,470 | 7,290 | 7,390 | 1,900 | 7,390 |
| 2000-03-07 | 6,700 | 7,490 | 6,700 | 7,490 | 6,100 | 7,490 |
| 2000-03-06 | 6,800 | 7,000 | 6,710 | 6,750 | 4,100 | 6,750 |
| 2000-03-03 | 7,210 | 7,210 | 6,800 | 7,000 | 4,500 | 7,000 |
| 2000-03-02 | 7,020 | 7,100 | 7,000 | 7,100 | 3,000 | 7,100 |
| 2000-03-01 | 7,300 | 7,300 | 7,000 | 7,150 | 5,500 | 7,150 |
| 2000-02-29 | 7,700 | 7,800 | 7,200 | 7,300 | 2,200 | 7,300 |
| 2000-02-28 | 7,610 | 7,800 | 7,610 | 7,700 | 1,600 | 7,700 |
| 2000-02-25 | 7,750 | 7,750 | 7,200 | 7,600 | 1,800 | 7,600 |
| 2000-02-24 | 7,500 | 8,000 | 7,500 | 7,750 | 3,800 | 7,750 |
| 2000-02-23 | 7,290 | 7,600 | 7,000 | 7,500 | 5,700 | 7,500 |
| 2000-02-22 | 7,340 | 7,340 | 7,000 | 7,300 | 11,800 | 7,300 |
| 2000-02-21 | 7,870 | 7,870 | 7,200 | 7,350 | 2,800 | 7,350 |
| 2000-02-18 | 8,100 | 8,100 | 7,190 | 7,770 | 7,400 | 7,770 |
| 2000-02-17 | 7,200 | 8,190 | 6,800 | 8,190 | 13,200 | 8,190 |
| 2000-02-16 | 7,700 | 7,700 | 7,200 | 7,200 | 7,700 | 7,200 |
| 2000-02-15 | 8,310 | 8,600 | 7,690 | 7,700 | 8,400 | 7,700 |
| 2000-02-14 | 9,000 | 9,000 | 8,500 | 8,500 | 6,000 | 8,500 |
| 2000-02-10 | 11,100 | 11,300 | 9,000 | 9,500 | 22,300 | 9,500 |
| 2000-02-09 | 9,900 | 10,900 | 9,900 | 10,900 | 32,900 | 10,900 |
| 2000-02-08 | 9,900 | 10,000 | 9,500 | 9,900 | 15,700 | 9,900 |
| 2000-02-07 | 9,000 | 9,800 | 8,900 | 9,800 | 14,900 | 9,800 |
| 2000-02-04 | 9,200 | 9,200 | 8,750 | 8,800 | 9,200 | 8,800 |
| 2000-02-03 | 9,300 | 9,300 | 8,900 | 9,000 | 8,600 | 9,000 |
| 2000-02-02 | 8,510 | 9,350 | 8,510 | 9,350 | 20,800 | 9,350 |
| 2000-02-01 | 8,000 | 8,350 | 8,000 | 8,350 | 9,100 | 8,350 |
| 2000-01-31 | 8,000 | 8,100 | 8,000 | 8,000 | 2,200 | 8,000 |
| 2000-01-28 | 7,700 | 8,000 | 7,700 | 8,000 | 3,400 | 8,000 |
| 2000-01-27 | 7,500 | 7,700 | 7,110 | 7,700 | 2,900 | 7,700 |
| 2000-01-26 | 7,800 | 7,900 | 7,500 | 7,800 | 3,100 | 7,800 |
| 2000-01-25 | 7,500 | 7,800 | 7,500 | 7,800 | 1,200 | 7,800 |
| 2000-01-24 | 8,050 | 8,050 | 7,600 | 7,600 | 800 | 7,600 |
| 2000-01-21 | 8,220 | 8,220 | 7,800 | 8,000 | 2,300 | 8,000 |
| 2000-01-20 | 8,200 | 8,200 | 7,950 | 8,200 | 2,900 | 8,200 |
| 2000-01-19 | 8,200 | 8,300 | 8,000 | 8,200 | 3,300 | 8,200 |
| 2000-01-18 | 8,010 | 8,060 | 8,000 | 8,060 | 3,000 | 8,060 |
| 2000-01-17 | 8,050 | 8,500 | 8,000 | 8,500 | 1,300 | 8,500 |
| 2000-01-14 | 8,590 | 8,590 | 8,020 | 8,020 | 6,000 | 8,020 |
| 2000-01-13 | 8,700 | 8,760 | 8,500 | 8,600 | 1,500 | 8,600 |
| 2000-01-12 | 9,400 | 9,400 | 8,500 | 8,700 | 5,400 | 8,700 |
| 2000-01-11 | 8,900 | 9,400 | 8,900 | 9,000 | 7,700 | 9,000 |
| 2000-01-07 | 8,000 | 8,500 | 8,000 | 8,500 | 4,900 | 8,500 |
| 2000-01-06 | 8,000 | 8,300 | 8,000 | 8,000 | 2,900 | 8,000 |
| 2000-01-05 | 7,510 | 8,000 | 7,500 | 7,900 | 6,700 | 7,900 |
| 2000-01-04 | 7,900 | 7,900 | 7,900 | 7,900 | 800 | 7,900 |
分割・併合履歴 ： なし