7625 (株)グローバルダイニング 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 | 1,490 | 1,550 | 1,490 | 1,550 | 900 | 1,291.67 |
| 2000-12-28 | 1,450 | 1,490 | 1,450 | 1,490 | 1,600 | 1,241.67 |
| 2000-12-27 | 1,430 | 1,470 | 1,430 | 1,470 | 5,000 | 1,225 |
| 2000-12-26 | 1,529 | 1,529 | 1,420 | 1,450 | 7,200 | 1,208.33 |
| 2000-12-25 | 1,560 | 1,560 | 1,500 | 1,530 | 17,200 | 1,275 |
| 2000-12-22 | 1,450 | 1,450 | 1,300 | 1,360 | 8,300 | 1,133.33 |
| 2000-12-21 | 1,500 | 1,500 | 1,450 | 1,480 | 6,200 | 1,233.33 |
| 2000-12-20 | 1,620 | 1,620 | 1,500 | 1,500 | 12,400 | 1,250 |
| 2000-12-19 | 1,800 | 1,800 | 1,710 | 1,710 | 4,500 | 1,425 |
| 2000-12-18 | 1,875 | 1,875 | 1,845 | 1,849 | 2,300 | 1,540.83 |
| 2000-12-15 | 1,810 | 1,877 | 1,780 | 1,875 | 7,100 | 1,562.50 |
| 2000-12-14 | 1,900 | 1,900 | 1,850 | 1,877 | 8,600 | 1,564.17 |
| 2000-12-13 | 2,060 | 2,060 | 1,950 | 1,950 | 8,100 | 1,625 |
| 2000-12-12 | 2,170 | 2,170 | 1,998 | 1,998 | 9,300 | 1,665 |
| 2000-12-11 | 2,300 | 2,300 | 2,150 | 2,170 | 4,100 | 1,808.33 |
| 2000-12-08 | 2,105 | 2,165 | 2,105 | 2,135 | 1,700 | 1,779.17 |
| 2000-12-07 | 2,100 | 2,120 | 2,090 | 2,090 | 5,500 | 1,741.67 |
| 2000-12-06 | 2,160 | 2,160 | 2,100 | 2,100 | 7,900 | 1,750 |
| 2000-12-05 | 2,200 | 2,200 | 2,140 | 2,150 | 6,400 | 1,791.67 |
| 2000-12-04 | 2,195 | 2,200 | 2,130 | 2,155 | 12,200 | 1,795.83 |
| 2000-12-01 | 2,300 | 2,300 | 2,120 | 2,165 | 6,800 | 1,804.17 |
| 2000-11-30 | 2,340 | 2,340 | 2,300 | 2,340 | 5,500 | 1,950 |
| 2000-11-29 | 2,370 | 2,370 | 2,350 | 2,350 | 4,100 | 1,958.33 |
| 2000-11-28 | 2,385 | 2,390 | 2,370 | 2,370 | 4,600 | 1,975 |
| 2000-11-27 | 2,500 | 2,500 | 2,350 | 2,395 | 9,400 | 1,995.83 |
| 2000-11-24 | 2,500 | 2,540 | 2,450 | 2,500 | 11,600 | 2,083.33 |
| 2000-11-22 | 2,790 | 2,790 | 2,610 | 2,610 | 4,500 | 2,175 |
| 2000-11-21 | 2,900 | 2,900 | 2,800 | 2,800 | 3,500 | 2,333.33 |
| 2000-11-20 | 3,100 | 3,100 | 2,925 | 2,925 | 2,400 | 2,437.50 |
| 2000-11-17 | 3,050 | 3,050 | 3,050 | 3,050 | 900 | 2,541.67 |
| 2000-11-16 | 3,220 | 3,270 | 3,010 | 3,010 | 1,100 | 2,508.33 |
| 2000-11-15 | 3,060 | 3,310 | 2,980 | 2,980 | 2,000 | 2,483.33 |
| 2000-11-14 | 2,850 | 3,000 | 2,850 | 2,950 | 2,200 | 2,458.33 |
| 2000-11-13 | 3,200 | 3,200 | 2,850 | 2,850 | 4,500 | 2,375 |
| 2000-11-10 | 3,400 | 3,400 | 3,240 | 3,240 | 6,500 | 2,700 |
| 2000-11-09 | 3,100 | 3,300 | 3,100 | 3,300 | 3,600 | 2,750 |
| 2000-11-08 | 3,000 | 3,190 | 3,000 | 3,090 | 8,000 | 2,575 |
| 2000-11-07 | 2,820 | 3,000 | 2,820 | 2,900 | 4,900 | 2,416.67 |
| 2000-11-06 | 2,600 | 2,710 | 2,600 | 2,700 | 4,200 | 2,250 |
| 2000-11-02 | 2,650 | 2,650 | 2,500 | 2,500 | 6,500 | 2,083.33 |
| 2000-11-01 | 2,610 | 2,610 | 2,500 | 2,500 | 9,500 | 2,083.33 |
| 2000-10-31 | 2,655 | 2,680 | 2,600 | 2,610 | 2,900 | 2,175 |
| 2000-10-30 | 2,900 | 2,900 | 2,610 | 2,610 | 4,100 | 2,175 |
| 2000-10-27 | 3,050 | 3,050 | 2,880 | 2,900 | 4,000 | 2,416.67 |
| 2000-10-26 | 3,000 | 3,000 | 2,930 | 3,000 | 4,500 | 2,500 |
| 2000-10-25 | 3,060 | 3,090 | 3,000 | 3,010 | 5,500 | 2,508.33 |
| 2000-10-24 | 3,200 | 3,200 | 3,050 | 3,050 | 4,600 | 2,541.67 |
| 2000-10-23 | 3,240 | 3,240 | 3,150 | 3,150 | 5,300 | 2,625 |
| 2000-10-20 | 3,090 | 3,090 | 3,050 | 3,050 | 3,600 | 2,541.67 |
| 2000-10-19 | 3,140 | 3,230 | 3,000 | 3,050 | 2,900 | 2,541.67 |
| 2000-10-18 | 3,100 | 3,160 | 3,100 | 3,100 | 3,600 | 2,583.33 |
| 2000-10-17 | 3,400 | 3,400 | 3,360 | 3,370 | 700 | 2,808.33 |
| 2000-10-16 | 3,300 | 3,300 | 3,290 | 3,300 | 3,100 | 2,750 |
| 2000-10-13 | 3,410 | 3,410 | 3,100 | 3,100 | 4,400 | 2,583.33 |
| 2000-10-12 | 3,220 | 3,370 | 3,200 | 3,370 | 1,400 | 2,808.33 |
| 2000-10-11 | 3,370 | 3,370 | 3,200 | 3,200 | 7,100 | 2,666.67 |
| 2000-10-10 | 3,360 | 3,410 | 3,360 | 3,370 | 300 | 2,808.33 |
| 2000-10-06 | 3,400 | 3,490 | 3,310 | 3,350 | 7,100 | 2,791.67 |
| 2000-10-05 | 3,800 | 3,850 | 3,300 | 3,300 | 6,400 | 2,750 |
| 2000-10-04 | 3,680 | 3,810 | 3,680 | 3,800 | 6,900 | 3,166.67 |
| 2000-10-03 | 3,570 | 3,680 | 3,570 | 3,680 | 4,300 | 3,066.67 |
| 2000-10-02 | 3,500 | 3,580 | 3,450 | 3,580 | 1,700 | 2,983.33 |
| 2000-09-29 | 3,520 | 3,520 | 3,450 | 3,480 | 1,800 | 2,900 |
| 2000-09-28 | 3,300 | 3,300 | 3,200 | 3,290 | 3,300 | 2,741.67 |
| 2000-09-27 | 3,320 | 3,360 | 3,300 | 3,300 | 2,000 | 2,750 |
| 2000-09-26 | 3,340 | 3,340 | 3,250 | 3,310 | 6,300 | 2,758.33 |
| 2000-09-25 | 3,400 | 3,510 | 3,260 | 3,340 | 9,300 | 2,783.33 |
| 2000-09-22 | 3,450 | 3,500 | 3,400 | 3,400 | 2,700 | 2,833.33 |
| 2000-09-21 | 3,650 | 3,650 | 3,450 | 3,500 | 6,700 | 2,916.67 |
| 2000-09-20 | 3,750 | 3,750 | 3,600 | 3,600 | 10,500 | 3,000 |
| 2000-09-19 | 3,800 | 3,900 | 3,800 | 3,800 | 2,100 | 3,166.67 |
| 2000-09-18 | 3,850 | 3,950 | 3,800 | 3,800 | 3,500 | 3,166.67 |
| 2000-09-14 | 3,760 | 3,970 | 3,750 | 3,850 | 4,200 | 3,208.33 |
| 2000-09-13 | 3,970 | 3,970 | 3,750 | 3,750 | 2,900 | 3,125 |
| 2000-09-12 | 3,990 | 3,990 | 3,990 | 3,990 | 200 | 3,325 |
| 2000-09-11 | 4,150 | 4,150 | 3,940 | 3,940 | 6,400 | 3,283.33 |
| 2000-09-08 | 4,150 | 4,150 | 4,100 | 4,150 | 8,500 | 3,458.33 |
| 2000-09-07 | 4,160 | 4,250 | 4,150 | 4,150 | 4,600 | 3,458.33 |
| 2000-09-06 | 4,350 | 4,350 | 4,150 | 4,150 | 8,200 | 3,458.33 |
| 2000-09-05 | 4,260 | 4,370 | 4,260 | 4,340 | 4,600 | 3,616.67 |
| 2000-09-04 | 4,200 | 4,240 | 4,100 | 4,240 | 9,700 | 3,533.33 |
| 2000-09-01 | 3,990 | 4,200 | 3,910 | 4,200 | 11,500 | 3,500 |
| 2000-08-31 | 4,000 | 4,000 | 3,900 | 3,950 | 6,900 | 3,291.67 |
| 2000-08-30 | 4,120 | 4,160 | 4,060 | 4,130 | 11,100 | 3,441.67 |
| 2000-08-29 | 4,300 | 4,300 | 4,110 | 4,120 | 10,300 | 3,433.33 |
| 2000-08-28 | 4,110 | 4,340 | 4,110 | 4,300 | 15,100 | 3,583.33 |
| 2000-08-25 | 4,100 | 4,100 | 3,900 | 4,100 | 25,400 | 3,416.67 |
| 2000-08-24 | 3,680 | 4,120 | 3,680 | 3,900 | 22,800 | 3,250 |
| 2000-08-23 | 3,410 | 3,650 | 3,410 | 3,650 | 19,100 | 3,041.67 |
| 2000-08-22 | 3,280 | 3,420 | 3,210 | 3,330 | 9,200 | 2,775 |
| 2000-08-21 | 3,450 | 3,500 | 3,450 | 3,450 | 7,500 | 2,875 |
| 2000-08-18 | 3,440 | 3,450 | 3,300 | 3,350 | 5,400 | 2,791.67 |
| 2000-08-17 | 3,450 | 3,450 | 3,250 | 3,400 | 7,600 | 2,833.33 |
| 2000-08-16 | 3,350 | 3,400 | 3,340 | 3,390 | 9,700 | 2,825 |
| 2000-08-15 | 3,500 | 3,500 | 3,290 | 3,340 | 19,600 | 2,783.33 |
| 2000-08-14 | 3,500 | 3,600 | 3,320 | 3,450 | 26,800 | 2,875 |
| 2000-08-11 | 3,300 | 3,550 | 3,260 | 3,450 | 108,400 | 2,875 |
| 2000-08-10 | 4,120 | 4,120 | 3,700 | 3,700 | 28,000 | 3,083.33 |
| 2000-08-09 | 4,500 | 4,550 | 4,200 | 4,200 | 21,800 | 3,500 |
| 2000-08-08 | 4,610 | 4,700 | 4,600 | 4,700 | 900 | 3,916.67 |
| 2000-08-07 | 4,610 | 4,660 | 4,610 | 4,610 | 600 | 3,841.67 |
| 2000-08-04 | 4,360 | 4,700 | 4,360 | 4,610 | 2,000 | 3,841.67 |
| 2000-08-03 | 4,200 | 4,560 | 4,200 | 4,360 | 7,300 | 3,633.33 |
| 2000-08-02 | 4,130 | 4,250 | 4,000 | 4,250 | 21,300 | 3,541.67 |
| 2000-08-01 | 4,410 | 4,500 | 4,100 | 4,100 | 8,600 | 3,416.67 |
| 2000-07-31 | 4,770 | 4,770 | 4,320 | 4,320 | 6,100 | 3,600 |
| 2000-07-28 | 5,080 | 5,080 | 4,800 | 4,820 | 5,400 | 4,016.67 |
| 2000-07-27 | 5,380 | 5,380 | 5,100 | 5,200 | 3,000 | 4,333.33 |
| 2000-07-26 | 5,460 | 5,460 | 5,400 | 5,400 | 2,700 | 4,500 |
| 2000-07-25 | 5,500 | 5,500 | 5,410 | 5,410 | 3,300 | 4,508.33 |
| 2000-07-24 | 5,700 | 5,700 | 5,450 | 5,450 | 3,100 | 4,541.67 |
| 2000-07-21 | 5,540 | 5,700 | 5,540 | 5,550 | 3,600 | 4,625 |
| 2000-07-19 | 5,500 | 5,600 | 5,400 | 5,500 | 10,700 | 4,583.33 |
| 2000-07-18 | 5,910 | 5,910 | 5,800 | 5,800 | 3,200 | 4,833.33 |
| 2000-07-17 | 6,000 | 6,000 | 5,900 | 5,900 | 13,600 | 4,916.67 |
| 2000-07-14 | 6,200 | 6,200 | 6,000 | 6,200 | 2,600 | 5,166.67 |
| 2000-07-13 | 6,320 | 6,320 | 6,200 | 6,200 | 2,800 | 5,166.67 |
| 2000-07-12 | 6,450 | 6,450 | 6,280 | 6,280 | 1,700 | 5,233.33 |
| 2000-07-11 | 6,590 | 6,600 | 6,400 | 6,400 | 1,700 | 5,333.33 |
| 2000-07-10 | 6,600 | 6,600 | 6,500 | 6,500 | 2,800 | 5,416.67 |
| 2000-07-07 | 6,590 | 6,700 | 6,390 | 6,390 | 3,400 | 5,325 |
| 2000-07-06 | 6,690 | 6,690 | 6,290 | 6,330 | 1,900 | 5,275 |
| 2000-07-05 | 6,790 | 6,790 | 6,280 | 6,740 | 2,000 | 5,616.67 |
| 2000-07-04 | 6,380 | 6,390 | 6,380 | 6,380 | 900 | 5,316.67 |
| 2000-07-03 | 6,600 | 6,880 | 6,310 | 6,880 | 1,200 | 5,733.33 |
| 2000-06-30 | 6,490 | 6,800 | 6,300 | 6,800 | 3,400 | 5,666.67 |
| 2000-06-29 | 6,010 | 6,500 | 6,010 | 6,500 | 2,500 | 5,416.67 |
| 2000-06-28 | 6,000 | 6,100 | 5,960 | 6,000 | 2,500 | 5,000 |
| 2000-06-27 | 6,290 | 6,290 | 5,850 | 5,850 | 8,600 | 4,875 |
| 2000-06-26 | 6,300 | 6,300 | 6,300 | 6,300 | 5,600 | 5,250 |
| 2000-06-23 | 6,310 | 6,400 | 6,300 | 6,300 | 2,700 | 5,250 |
| 2000-06-22 | 6,600 | 6,600 | 6,310 | 6,310 | 5,500 | 5,258.33 |
| 2000-06-21 | 6,900 | 6,900 | 6,800 | 6,900 | 6,100 | 5,750 |
| 2000-06-20 | 6,900 | 6,900 | 6,900 | 6,900 | 900 | 5,750 |
| 2000-06-19 | 6,900 | 6,900 | 6,900 | 6,900 | 700 | 5,750 |
| 2000-06-16 | 7,300 | 7,350 | 7,300 | 7,300 | 10,000 | 6,083.33 |
| 2000-06-15 | 6,800 | 7,500 | 6,800 | 7,300 | 4,000 | 6,083.33 |
| 2000-06-14 | 7,000 | 7,000 | 6,800 | 6,800 | 3,300 | 5,666.67 |
| 2000-06-13 | 7,000 | 7,000 | 7,000 | 7,000 | 3,000 | 5,833.33 |
| 2000-06-12 | 7,000 | 7,000 | 7,000 | 7,000 | 200 | 5,833.33 |
| 2000-06-09 | 6,910 | 7,000 | 6,910 | 7,000 | 2,100 | 5,833.33 |
| 2000-06-08 | 6,610 | 6,610 | 6,610 | 6,610 | 100 | 5,508.33 |
| 2000-06-07 | 6,800 | 6,800 | 6,400 | 6,500 | 6,400 | 5,416.67 |
| 2000-06-06 | 7,020 | 7,020 | 6,800 | 6,800 | 4,400 | 5,666.67 |
| 2000-06-05 | 7,450 | 7,450 | 7,300 | 7,300 | 700 | 6,083.33 |
| 2000-06-02 | 7,600 | 7,600 | 7,490 | 7,490 | 1,300 | 6,241.67 |
| 2000-06-01 | 7,450 | 7,500 | 7,450 | 7,500 | 10,600 | 6,250 |
| 2000-05-31 | 7,600 | 7,600 | 7,450 | 7,450 | 2,200 | 6,208.33 |
| 2000-05-30 | 7,000 | 7,550 | 7,000 | 7,500 | 19,500 | 6,250 |
| 2000-05-29 | 7,250 | 7,250 | 7,000 | 7,000 | 600 | 5,833.33 |
| 2000-05-26 | 7,500 | 7,500 | 7,300 | 7,450 | 5,700 | 6,208.33 |
| 2000-05-25 | 7,350 | 7,600 | 7,350 | 7,600 | 5,400 | 6,333.33 |
| 2000-05-24 | 7,400 | 7,400 | 7,300 | 7,350 | 2,000 | 6,125 |
| 2000-05-23 | 8,290 | 8,290 | 7,750 | 7,750 | 4,100 | 6,458.33 |
| 2000-05-22 | 8,300 | 8,300 | 8,300 | 8,300 | 600 | 6,916.67 |
| 2000-05-19 | 8,490 | 8,500 | 8,490 | 8,500 | 1,300 | 7,083.33 |
| 2000-05-18 | 8,700 | 8,700 | 8,400 | 8,490 | 13,100 | 7,075 |
| 2000-05-17 | 8,400 | 8,700 | 8,400 | 8,700 | 24,000 | 7,250 |
| 2000-05-16 | 8,450 | 8,450 | 8,350 | 8,400 | 15,200 | 7,000 |
| 2000-05-15 | 8,340 | 8,350 | 8,230 | 8,350 | 18,900 | 6,958.33 |
| 2000-05-12 | 8,000 | 8,240 | 8,000 | 8,240 | 20,900 | 6,866.67 |
| 2000-05-11 | 8,150 | 8,150 | 8,000 | 8,000 | 1,100 | 6,666.67 |
| 2000-05-10 | 7,800 | 8,450 | 7,800 | 8,110 | 22,400 | 6,758.33 |
| 2000-05-09 | 7,800 | 8,000 | 7,780 | 8,000 | 11,000 | 6,666.67 |
| 2000-05-08 | 7,900 | 7,900 | 7,800 | 7,800 | 9,200 | 6,500 |
| 2000-05-02 | 7,500 | 8,000 | 7,500 | 7,900 | 12,900 | 6,583.33 |
| 2000-05-01 | 7,110 | 7,500 | 7,000 | 7,500 | 6,700 | 6,250 |
| 2000-04-28 | 7,500 | 7,500 | 7,500 | 7,500 | 20,000 | 6,250 |
| 2000-04-27 | 7,100 | 7,500 | 7,100 | 7,410 | 10,000 | 6,175 |
| 2000-04-26 | 7,010 | 7,010 | 7,000 | 7,000 | 5,000 | 5,833.33 |
| 2000-04-25 | 6,990 | 7,000 | 6,900 | 6,910 | 15,000 | 5,758.33 |
| 2000-04-24 | 6,970 | 7,000 | 6,900 | 7,000 | 14,000 | 5,833.33 |
| 2000-04-21 | 6,200 | 7,000 | 6,200 | 7,000 | 13,000 | 5,833.33 |
| 2000-04-20 | 6,000 | 6,100 | 6,000 | 6,100 | 15,000 | 5,083.33 |
| 2000-04-19 | 5,450 | 6,050 | 5,450 | 6,050 | 14,000 | 5,041.67 |
| 2000-04-18 | 5,410 | 5,710 | 5,410 | 5,450 | 16,000 | 4,541.67 |
| 2000-04-17 | 5,390 | 5,390 | 5,390 | 5,390 | 6,000 | 4,491.67 |
| 2000-04-14 | 6,690 | 6,690 | 6,390 | 6,390 | 5,000 | 5,325 |
| 2000-04-13 | 6,900 | 6,900 | 6,790 | 6,790 | 4,000 | 5,658.33 |
| 2000-04-11 | 7,510 | 7,510 | 7,200 | 7,300 | 13,000 | 6,083.33 |
| 2000-04-10 | 7,000 | 7,500 | 7,000 | 7,500 | 16,000 | 6,250 |
| 2000-04-07 | 6,610 | 7,000 | 6,600 | 7,000 | 14,000 | 5,833.33 |
| 2000-04-06 | 6,010 | 6,110 | 6,010 | 6,110 | 7,000 | 5,091.67 |
| 2000-04-05 | 6,500 | 6,500 | 5,750 | 5,850 | 11,000 | 4,875 |
| 2000-04-04 | 6,490 | 6,510 | 6,490 | 6,500 | 22,000 | 5,416.67 |
| 2000-04-03 | 6,400 | 6,500 | 6,400 | 6,500 | 4,000 | 5,416.67 |
| 2000-03-31 | 6,400 | 6,400 | 6,310 | 6,310 | 3,000 | 5,258.33 |
| 2000-03-30 | 6,400 | 6,400 | 6,400 | 6,400 | 3,000 | 5,333.33 |
| 2000-03-29 | 6,500 | 6,500 | 6,300 | 6,300 | 14,000 | 5,250 |
| 2000-03-28 | 6,200 | 6,500 | 6,200 | 6,500 | 4,000 | 5,416.67 |
| 2000-03-27 | 6,200 | 6,200 | 6,200 | 6,200 | 1,000 | 5,166.67 |
| 2000-03-24 | 6,850 | 6,850 | 6,850 | 6,850 | 2,000 | 5,708.33 |
| 2000-03-23 | 6,450 | 6,450 | 6,450 | 6,450 | 8,000 | 5,375 |
| 2000-03-22 | 6,070 | 6,100 | 6,050 | 6,050 | 10,000 | 5,041.67 |
| 2000-03-21 | 6,000 | 6,000 | 5,950 | 5,950 | 9,000 | 4,958.33 |
| 2000-03-17 | 6,160 | 6,160 | 5,900 | 5,950 | 7,000 | 4,958.33 |
| 2000-03-16 | 6,120 | 6,140 | 6,010 | 6,130 | 19,000 | 5,108.33 |
| 2000-03-15 | 6,010 | 6,010 | 6,010 | 6,010 | 1,000 | 5,008.33 |
| 2000-03-14 | 5,610 | 6,000 | 5,610 | 6,000 | 13,000 | 5,000 |
| 2000-03-13 | 6,800 | 6,800 | 6,200 | 6,300 | 9,000 | 5,250 |
| 2000-03-10 | 6,800 | 7,000 | 6,800 | 6,900 | 10,000 | 5,750 |
| 2000-03-08 | 6,990 | 7,100 | 6,990 | 7,100 | 7,000 | 5,916.67 |
| 2000-03-07 | 6,810 | 6,820 | 6,610 | 6,610 | 7,000 | 5,508.33 |
| 2000-03-06 | 7,260 | 7,260 | 6,610 | 6,610 | 17,000 | 5,508.33 |
| 2000-03-03 | 7,390 | 7,410 | 7,200 | 7,260 | 31,000 | 6,050 |
| 2000-03-02 | 7,600 | 7,800 | 7,410 | 7,410 | 18,000 | 6,175 |
| 2000-03-01 | 6,690 | 7,030 | 6,690 | 7,000 | 30,000 | 5,833.33 |
| 2000-02-29 | 6,600 | 6,700 | 6,600 | 6,700 | 3,000 | 5,583.33 |
| 2000-02-28 | 6,390 | 6,700 | 6,350 | 6,700 | 5,000 | 5,583.33 |
| 2000-02-25 | 6,500 | 6,500 | 6,500 | 6,500 | 1,000 | 5,416.67 |
| 2000-02-24 | 6,350 | 6,500 | 6,000 | 6,500 | 15,000 | 5,416.67 |
| 2000-02-23 | 6,650 | 6,650 | 6,650 | 6,650 | 5,000 | 5,541.67 |
| 2000-02-22 | 7,190 | 7,200 | 6,650 | 6,750 | 19,000 | 5,625 |
| 2000-02-21 | 7,580 | 7,580 | 7,200 | 7,200 | 20,000 | 6,000 |
| 2000-02-18 | 6,800 | 7,830 | 6,800 | 7,800 | 30,000 | 6,500 |
| 2000-02-17 | 6,700 | 6,850 | 6,700 | 6,830 | 8,000 | 5,691.67 |
| 2000-02-16 | 6,910 | 6,910 | 6,640 | 6,850 | 16,000 | 5,708.33 |
| 2000-02-15 | 7,250 | 7,250 | 6,900 | 6,900 | 18,000 | 5,750 |
| 2000-02-14 | 7,290 | 7,290 | 7,000 | 7,250 | 18,000 | 6,041.67 |
| 2000-02-10 | 6,400 | 7,300 | 6,400 | 7,300 | 24,000 | 6,083.33 |
| 2000-02-09 | 6,400 | 6,500 | 6,300 | 6,300 | 18,000 | 5,250 |
| 2000-02-08 | 6,150 | 6,200 | 6,150 | 6,200 | 9,000 | 5,166.67 |
| 2000-02-07 | 6,450 | 6,450 | 6,450 | 6,450 | 1,000 | 5,375 |
| 2000-02-04 | 6,610 | 6,700 | 6,450 | 6,450 | 28,000 | 5,375 |
| 2000-02-03 | 6,490 | 7,000 | 6,490 | 6,700 | 19,000 | 5,583.33 |
| 2000-02-02 | 6,220 | 6,400 | 6,220 | 6,400 | 5,000 | 5,333.33 |
| 2000-02-01 | 6,390 | 6,450 | 6,200 | 6,220 | 10,000 | 5,183.33 |
| 2000-01-31 | 6,100 | 6,400 | 6,100 | 6,400 | 9,000 | 5,333.33 |
| 2000-01-28 | 6,300 | 6,300 | 6,050 | 6,300 | 20,000 | 5,250 |
| 2000-01-27 | 5,900 | 6,000 | 5,850 | 6,000 | 18,000 | 5,000 |
| 2000-01-26 | 5,970 | 6,000 | 5,880 | 5,950 | 18,000 | 4,958.33 |
| 2000-01-25 | 6,000 | 6,050 | 5,960 | 5,970 | 22,000 | 4,975 |
| 2000-01-24 | 6,200 | 6,210 | 6,000 | 6,010 | 18,000 | 5,008.33 |
| 2000-01-21 | 6,510 | 6,600 | 6,510 | 6,580 | 16,000 | 5,483.33 |
| 2000-01-20 | 6,600 | 6,600 | 6,500 | 6,500 | 11,000 | 5,416.67 |
| 2000-01-19 | 7,000 | 7,000 | 6,600 | 6,600 | 6,000 | 5,500 |
| 2000-01-18 | 7,200 | 7,200 | 7,000 | 7,000 | 10,000 | 5,833.33 |
| 2000-01-17 | 7,500 | 7,500 | 7,210 | 7,220 | 13,000 | 6,016.67 |
| 2000-01-14 | 7,500 | 7,500 | 7,350 | 7,500 | 11,000 | 6,250 |
| 2000-01-13 | 7,700 | 7,700 | 7,510 | 7,600 | 6,000 | 6,333.33 |
| 2000-01-12 | 7,390 | 7,500 | 7,390 | 7,500 | 6,000 | 6,250 |
| 2000-01-11 | 8,090 | 8,100 | 7,590 | 7,590 | 7,000 | 6,325 |
| 2000-01-07 | 7,300 | 7,320 | 7,300 | 7,320 | 16,000 | 6,100 |
| 2000-01-06 | 7,100 | 7,200 | 7,020 | 7,200 | 11,000 | 6,000 |
| 2000-01-05 | 7,500 | 7,500 | 7,100 | 7,100 | 14,000 | 5,916.67 |
| 2000-01-04 | 7,400 | 7,700 | 7,400 | 7,600 | 9,000 | 6,333.33 |
分割・併合履歴 ： [2001-12-25]1株→1.2株
