7860 エイベックス(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 | 6,990 | 7,050 | 6,970 | 7,000 | 16,300 | 3,500 |
| 2000-12-28 | 6,800 | 7,000 | 6,750 | 7,000 | 48,600 | 3,500 |
| 2000-12-27 | 6,970 | 6,970 | 6,780 | 6,820 | 31,100 | 3,410 |
| 2000-12-26 | 7,300 | 7,300 | 6,960 | 6,970 | 64,900 | 3,485 |
| 2000-12-25 | 7,370 | 7,370 | 7,000 | 7,300 | 20,400 | 3,650 |
| 2000-12-22 | 6,900 | 7,140 | 6,890 | 6,970 | 41,200 | 3,485 |
| 2000-12-21 | 6,720 | 6,900 | 6,630 | 6,840 | 65,300 | 3,420 |
| 2000-12-20 | 7,700 | 7,700 | 7,100 | 7,120 | 34,000 | 3,560 |
| 2000-12-19 | 8,050 | 8,100 | 7,790 | 7,900 | 35,900 | 3,950 |
| 2000-12-18 | 8,000 | 8,200 | 7,990 | 8,130 | 26,100 | 4,065 |
| 2000-12-15 | 7,820 | 8,080 | 7,810 | 7,960 | 43,600 | 3,980 |
| 2000-12-14 | 8,000 | 8,010 | 7,800 | 7,920 | 38,400 | 3,960 |
| 2000-12-13 | 8,110 | 8,150 | 8,000 | 8,100 | 49,400 | 4,050 |
| 2000-12-12 | 8,490 | 8,500 | 8,200 | 8,490 | 41,600 | 4,245 |
| 2000-12-11 | 8,400 | 8,500 | 8,380 | 8,390 | 35,700 | 4,195 |
| 2000-12-08 | 8,240 | 8,450 | 8,230 | 8,320 | 48,700 | 4,160 |
| 2000-12-07 | 8,400 | 8,950 | 8,300 | 8,740 | 47,700 | 4,370 |
| 2000-12-06 | 8,800 | 9,050 | 8,790 | 8,950 | 43,800 | 4,475 |
| 2000-12-05 | 8,960 | 8,970 | 8,570 | 8,570 | 39,500 | 4,285 |
| 2000-12-04 | 9,100 | 9,110 | 8,980 | 9,040 | 15,400 | 4,520 |
| 2000-12-01 | 8,980 | 9,210 | 8,800 | 9,150 | 42,500 | 4,575 |
| 2000-11-30 | 9,080 | 9,300 | 9,000 | 9,120 | 37,200 | 4,560 |
| 2000-11-29 | 8,960 | 9,020 | 8,800 | 8,980 | 38,900 | 4,490 |
| 2000-11-28 | 8,850 | 8,960 | 8,810 | 8,860 | 30,700 | 4,430 |
| 2000-11-27 | 8,200 | 9,000 | 8,200 | 8,840 | 33,000 | 4,420 |
| 2000-11-24 | 8,500 | 8,500 | 7,800 | 8,220 | 25,900 | 4,110 |
| 2000-11-22 | 8,700 | 9,270 | 8,700 | 8,800 | 39,800 | 4,400 |
| 2000-11-21 | 7,800 | 8,600 | 7,510 | 8,600 | 111,000 | 4,300 |
| 2000-11-20 | 9,100 | 9,150 | 8,420 | 8,500 | 74,300 | 4,250 |
| 2000-11-17 | 9,500 | 9,500 | 9,350 | 9,420 | 23,600 | 4,710 |
| 2000-11-16 | 9,900 | 9,970 | 9,500 | 9,650 | 26,800 | 4,825 |
| 2000-11-15 | 10,000 | 10,120 | 9,750 | 9,890 | 66,700 | 4,945 |
| 2000-11-14 | 10,000 | 10,190 | 9,950 | 9,990 | 32,100 | 4,995 |
| 2000-11-13 | 9,990 | 10,500 | 9,890 | 10,220 | 13,300 | 5,110 |
| 2000-11-10 | 11,000 | 11,000 | 10,500 | 10,790 | 10,300 | 5,395 |
| 2000-11-09 | 10,770 | 10,810 | 10,660 | 10,810 | 22,400 | 5,405 |
| 2000-11-08 | 10,800 | 10,900 | 10,650 | 10,650 | 63,500 | 5,325 |
| 2000-11-07 | 10,990 | 11,100 | 10,840 | 11,000 | 12,900 | 5,500 |
| 2000-11-06 | 10,700 | 11,100 | 10,530 | 11,010 | 17,900 | 5,505 |
| 2000-11-02 | 10,700 | 10,820 | 10,610 | 10,820 | 15,400 | 5,410 |
| 2000-11-01 | 11,000 | 11,200 | 10,610 | 10,840 | 14,300 | 5,420 |
| 2000-10-31 | 10,840 | 11,010 | 10,420 | 11,000 | 34,800 | 5,500 |
| 2000-10-30 | 11,080 | 11,120 | 11,000 | 11,040 | 10,800 | 5,520 |
| 2000-10-27 | 11,000 | 11,400 | 11,000 | 11,250 | 26,400 | 5,625 |
| 2000-10-26 | 10,620 | 10,900 | 10,600 | 10,860 | 37,100 | 5,430 |
| 2000-10-25 | 10,890 | 10,890 | 10,650 | 10,820 | 24,100 | 5,410 |
| 2000-10-24 | 10,910 | 11,000 | 10,890 | 10,890 | 21,200 | 5,445 |
| 2000-10-23 | 11,100 | 11,200 | 11,010 | 11,010 | 35,000 | 5,505 |
| 2000-10-20 | 10,950 | 11,500 | 10,900 | 11,300 | 38,100 | 5,650 |
| 2000-10-19 | 10,200 | 10,630 | 10,200 | 10,550 | 18,000 | 5,275 |
| 2000-10-18 | 10,500 | 10,560 | 10,310 | 10,400 | 42,900 | 5,200 |
| 2000-10-17 | 10,550 | 10,800 | 10,550 | 10,670 | 19,200 | 5,335 |
| 2000-10-16 | 10,870 | 11,470 | 10,710 | 10,730 | 18,700 | 5,365 |
| 2000-10-13 | 10,800 | 10,950 | 10,630 | 10,850 | 31,800 | 5,425 |
| 2000-10-12 | 11,290 | 11,290 | 11,050 | 11,070 | 26,700 | 5,535 |
| 2000-10-11 | 11,100 | 11,400 | 11,100 | 11,400 | 19,700 | 5,700 |
| 2000-10-10 | 11,500 | 11,610 | 11,300 | 11,500 | 27,200 | 5,750 |
| 2000-10-06 | 11,560 | 11,960 | 11,560 | 11,710 | 19,900 | 5,855 |
| 2000-10-05 | 12,000 | 12,090 | 11,900 | 11,960 | 64,400 | 5,980 |
| 2000-10-04 | 11,400 | 12,000 | 11,300 | 11,880 | 93,100 | 5,940 |
| 2000-10-03 | 11,200 | 11,440 | 11,180 | 11,400 | 44,800 | 5,700 |
| 2000-10-02 | 11,000 | 11,250 | 10,800 | 11,150 | 24,200 | 5,575 |
| 2000-09-29 | 11,140 | 11,300 | 10,810 | 11,100 | 42,600 | 5,550 |
| 2000-09-28 | 10,990 | 11,000 | 10,800 | 10,940 | 19,100 | 5,470 |
| 2000-09-27 | 10,900 | 11,110 | 10,640 | 10,760 | 22,100 | 5,380 |
| 2000-09-26 | 11,190 | 11,190 | 11,000 | 11,000 | 6,200 | 5,500 |
| 2000-09-25 | 11,300 | 11,300 | 10,910 | 11,300 | 31,400 | 5,650 |
| 2000-09-22 | 11,190 | 11,360 | 11,120 | 11,250 | 52,900 | 5,625 |
| 2000-09-21 | 10,590 | 11,390 | 10,590 | 11,390 | 50,300 | 5,695 |
| 2000-09-20 | 10,800 | 11,200 | 10,800 | 11,190 | 29,000 | 5,595 |
| 2000-09-19 | 10,610 | 10,900 | 10,500 | 10,900 | 19,400 | 5,450 |
| 2000-09-18 | 10,700 | 10,900 | 10,510 | 10,900 | 19,400 | 5,450 |
| 2000-09-14 | 10,600 | 10,900 | 10,550 | 10,900 | 15,600 | 5,450 |
| 2000-09-13 | 10,510 | 10,700 | 10,510 | 10,690 | 12,100 | 5,345 |
| 2000-09-12 | 10,700 | 10,990 | 10,500 | 10,500 | 23,700 | 5,250 |
| 2000-09-11 | 11,000 | 11,000 | 10,700 | 10,700 | 44,200 | 5,350 |
| 2000-09-08 | 11,200 | 11,200 | 11,000 | 11,190 | 29,500 | 5,595 |
| 2000-09-07 | 10,900 | 10,900 | 10,800 | 10,900 | 37,800 | 5,450 |
| 2000-09-06 | 11,090 | 11,100 | 10,820 | 11,000 | 17,500 | 5,500 |
| 2000-09-05 | 11,300 | 11,400 | 11,060 | 11,100 | 49,200 | 5,550 |
| 2000-09-04 | 10,900 | 11,230 | 10,900 | 11,100 | 62,800 | 5,550 |
| 2000-09-01 | 10,900 | 11,180 | 10,840 | 10,900 | 46,200 | 5,450 |
| 2000-08-31 | 11,000 | 11,030 | 10,900 | 11,010 | 49,500 | 5,505 |
| 2000-08-30 | 11,000 | 11,140 | 10,900 | 11,000 | 36,900 | 5,500 |
| 2000-08-29 | 10,800 | 11,000 | 10,800 | 10,850 | 21,600 | 5,425 |
| 2000-08-28 | 11,190 | 11,190 | 10,800 | 10,800 | 42,300 | 5,400 |
| 2000-08-25 | 10,880 | 11,200 | 10,800 | 11,190 | 38,100 | 5,595 |
| 2000-08-24 | 10,700 | 11,050 | 10,700 | 10,880 | 92,500 | 5,440 |
| 2000-08-23 | 10,400 | 10,900 | 10,400 | 10,500 | 30,400 | 5,250 |
| 2000-08-22 | 10,490 | 10,530 | 10,360 | 10,400 | 35,300 | 5,200 |
| 2000-08-21 | 10,500 | 10,500 | 10,360 | 10,500 | 27,400 | 5,250 |
| 2000-08-18 | 10,560 | 10,950 | 10,330 | 10,540 | 26,900 | 5,270 |
| 2000-08-17 | 10,900 | 11,000 | 10,550 | 10,550 | 26,900 | 5,275 |
| 2000-08-16 | 11,300 | 11,300 | 10,900 | 10,900 | 34,500 | 5,450 |
| 2000-08-15 | 11,300 | 11,600 | 11,080 | 11,080 | 38,900 | 5,540 |
| 2000-08-14 | 10,900 | 11,460 | 10,900 | 11,300 | 54,500 | 5,650 |
| 2000-08-11 | 10,560 | 10,750 | 10,450 | 10,750 | 32,100 | 5,375 |
| 2000-08-10 | 10,700 | 10,900 | 10,310 | 10,550 | 44,800 | 5,275 |
| 2000-08-09 | 9,900 | 10,320 | 9,880 | 10,300 | 47,800 | 5,150 |
| 2000-08-08 | 10,110 | 10,250 | 9,880 | 9,950 | 16,500 | 4,975 |
| 2000-08-07 | 9,600 | 10,090 | 9,600 | 10,050 | 17,100 | 5,025 |
| 2000-08-04 | 9,850 | 10,040 | 9,750 | 9,750 | 29,300 | 4,875 |
| 2000-08-03 | 10,030 | 10,090 | 9,850 | 10,090 | 44,400 | 5,045 |
| 2000-08-02 | 10,020 | 10,150 | 9,980 | 10,050 | 20,400 | 5,025 |
| 2000-08-01 | 9,890 | 10,200 | 9,830 | 9,850 | 23,500 | 4,925 |
| 2000-07-31 | 9,610 | 9,700 | 9,460 | 9,490 | 50,300 | 4,745 |
| 2000-07-28 | 10,000 | 10,000 | 9,810 | 9,810 | 49,100 | 4,905 |
| 2000-07-27 | 10,420 | 10,430 | 10,000 | 10,050 | 56,400 | 5,025 |
| 2000-07-26 | 10,550 | 11,100 | 10,400 | 10,710 | 32,000 | 5,355 |
| 2000-07-25 | 10,800 | 10,900 | 10,550 | 10,550 | 22,400 | 5,275 |
| 2000-07-24 | 11,050 | 11,120 | 10,980 | 11,050 | 27,800 | 5,525 |
| 2000-07-21 | 11,280 | 11,550 | 11,280 | 11,360 | 11,600 | 5,680 |
| 2000-07-19 | 11,500 | 11,690 | 11,050 | 11,680 | 27,300 | 5,840 |
| 2000-07-18 | 12,000 | 12,030 | 11,800 | 11,880 | 34,100 | 5,940 |
| 2000-07-17 | 12,370 | 12,450 | 12,000 | 12,000 | 42,700 | 6,000 |
| 2000-07-14 | 12,050 | 12,510 | 12,050 | 12,360 | 77,700 | 6,180 |
| 2000-07-13 | 11,950 | 12,190 | 11,600 | 11,990 | 50,300 | 5,995 |
| 2000-07-12 | 12,500 | 12,500 | 11,710 | 11,710 | 44,000 | 5,855 |
| 2000-07-11 | 12,000 | 12,290 | 11,950 | 12,240 | 74,500 | 6,120 |
| 2000-07-10 | 11,600 | 11,990 | 11,500 | 11,950 | 64,100 | 5,975 |
| 2000-07-07 | 11,100 | 11,400 | 10,900 | 11,400 | 32,700 | 5,700 |
| 2000-07-06 | 11,050 | 11,300 | 11,000 | 11,160 | 34,400 | 5,580 |
| 2000-07-05 | 11,050 | 11,250 | 11,050 | 11,080 | 32,000 | 5,540 |
| 2000-07-04 | 10,750 | 11,000 | 10,620 | 10,960 | 30,000 | 5,480 |
| 2000-07-03 | 11,000 | 11,000 | 10,750 | 10,750 | 62,200 | 5,375 |
| 2000-06-30 | 11,000 | 11,090 | 10,600 | 11,000 | 31,400 | 5,500 |
| 2000-06-29 | 10,500 | 11,200 | 10,500 | 11,200 | 26,900 | 5,600 |
| 2000-06-28 | 10,740 | 10,880 | 10,500 | 10,500 | 14,100 | 5,250 |
| 2000-06-27 | 10,700 | 10,740 | 10,450 | 10,540 | 30,800 | 5,270 |
| 2000-06-26 | 11,050 | 11,100 | 10,500 | 10,500 | 26,400 | 5,250 |
| 2000-06-23 | 10,800 | 11,120 | 10,510 | 10,650 | 17,500 | 5,325 |
| 2000-06-22 | 11,450 | 11,470 | 10,920 | 10,920 | 29,700 | 5,460 |
| 2000-06-21 | 10,900 | 11,450 | 10,720 | 11,440 | 56,800 | 5,720 |
| 2000-06-20 | 10,290 | 10,900 | 10,290 | 10,900 | 37,400 | 5,450 |
| 2000-06-19 | 9,900 | 10,190 | 9,900 | 10,190 | 20,300 | 5,095 |
| 2000-06-16 | 10,190 | 10,250 | 9,900 | 10,040 | 64,600 | 5,020 |
| 2000-06-15 | 10,400 | 10,400 | 10,060 | 10,390 | 60,200 | 5,195 |
| 2000-06-14 | 10,700 | 10,700 | 10,300 | 10,400 | 83,200 | 5,200 |
| 2000-06-13 | 10,500 | 10,590 | 10,300 | 10,300 | 22,700 | 5,150 |
| 2000-06-12 | 10,600 | 10,660 | 10,500 | 10,590 | 40,900 | 5,295 |
| 2000-06-09 | 10,950 | 11,000 | 10,780 | 10,830 | 34,600 | 5,415 |
| 2000-06-08 | 11,460 | 11,500 | 11,010 | 11,150 | 22,700 | 5,575 |
| 2000-06-07 | 11,300 | 11,590 | 11,180 | 11,400 | 46,900 | 5,700 |
| 2000-06-06 | 12,220 | 12,350 | 11,000 | 11,700 | 83,700 | 5,850 |
| 2000-06-05 | 10,500 | 12,020 | 10,400 | 12,020 | 122,300 | 6,010 |
| 2000-06-02 | 10,110 | 10,290 | 9,910 | 10,020 | 55,300 | 5,010 |
| 2000-06-01 | 9,900 | 9,950 | 9,700 | 9,900 | 33,500 | 4,950 |
| 2000-05-31 | 10,200 | 10,300 | 9,800 | 9,970 | 79,400 | 4,985 |
| 2000-05-30 | 9,800 | 9,980 | 9,500 | 9,500 | 72,200 | 4,750 |
| 2000-05-29 | 10,100 | 10,100 | 9,700 | 9,800 | 62,300 | 4,900 |
| 2000-05-26 | 9,920 | 10,100 | 9,860 | 10,100 | 57,400 | 5,050 |
| 2000-05-25 | 10,510 | 11,000 | 9,980 | 10,120 | 92,500 | 5,060 |
| 2000-05-24 | 10,300 | 10,400 | 10,000 | 10,110 | 76,400 | 5,055 |
| 2000-05-23 | 10,500 | 11,100 | 10,500 | 10,770 | 88,200 | 5,385 |
| 2000-05-22 | 11,360 | 11,360 | 10,650 | 10,700 | 74,700 | 5,350 |
| 2000-05-19 | 10,650 | 11,760 | 10,250 | 11,760 | 202,500 | 5,880 |
| 2000-05-18 | 13,300 | 13,480 | 12,250 | 12,250 | 108,900 | 6,125 |
| 2000-05-17 | 14,700 | 14,700 | 13,300 | 13,300 | 29,000 | 6,650 |
| 2000-05-16 | 14,500 | 14,500 | 13,860 | 14,100 | 27,000 | 7,050 |
| 2000-05-15 | 14,490 | 15,100 | 14,200 | 14,320 | 25,500 | 7,160 |
| 2000-05-12 | 14,980 | 14,980 | 14,010 | 14,310 | 43,000 | 7,155 |
| 2000-05-11 | 13,010 | 13,380 | 12,500 | 12,980 | 84,000 | 6,490 |
| 2000-05-10 | 15,000 | 15,200 | 14,210 | 14,210 | 44,800 | 7,105 |
| 2000-05-09 | 14,900 | 14,900 | 14,550 | 14,800 | 36,500 | 7,400 |
| 2000-05-08 | 15,300 | 15,550 | 15,230 | 15,300 | 24,300 | 7,650 |
| 2000-05-02 | 14,300 | 15,440 | 14,300 | 15,210 | 37,100 | 7,605 |
| 2000-05-01 | 15,000 | 15,000 | 14,010 | 14,700 | 45,400 | 7,350 |
| 2000-04-28 | 15,210 | 15,210 | 14,900 | 14,900 | 61,900 | 7,450 |
| 2000-04-27 | 15,090 | 15,300 | 14,810 | 14,810 | 56,600 | 7,405 |
| 2000-04-26 | 15,320 | 16,200 | 15,000 | 15,690 | 67,000 | 7,845 |
| 2000-04-25 | 15,200 | 16,000 | 15,090 | 15,200 | 33,200 | 7,600 |
| 2000-04-24 | 16,360 | 16,500 | 15,500 | 16,000 | 147,000 | 8,000 |
| 2000-04-21 | 14,960 | 14,960 | 14,960 | 14,960 | 15,900 | 7,480 |
| 2000-04-20 | 12,960 | 12,960 | 12,960 | 12,960 | 10,500 | 6,480 |
| 2000-04-19 | 10,960 | 10,960 | 10,960 | 10,960 | 21,700 | 5,480 |
| 2000-04-18 | 11,530 | 11,850 | 9,730 | 9,960 | 196,500 | 4,980 |
| 2000-04-17 | 11,730 | 11,730 | 11,730 | 11,730 | 13,700 | 5,865 |
| 2000-04-14 | 13,670 | 14,100 | 13,530 | 13,730 | 76,900 | 6,865 |
| 2000-04-13 | 14,950 | 15,450 | 13,800 | 14,270 | 83,100 | 7,135 |
| 2000-04-12 | 16,000 | 16,440 | 15,500 | 15,550 | 74,400 | 7,775 |
| 2000-04-11 | 16,500 | 16,800 | 16,000 | 16,000 | 52,300 | 8,000 |
| 2000-04-10 | 17,450 | 18,000 | 17,000 | 17,200 | 54,600 | 8,600 |
| 2000-04-07 | 16,100 | 17,500 | 16,100 | 17,500 | 93,500 | 8,750 |
| 2000-04-06 | 16,800 | 17,200 | 16,000 | 16,240 | 70,100 | 8,120 |
| 2000-04-05 | 15,000 | 17,800 | 15,000 | 17,800 | 161,200 | 8,900 |
| 2000-04-04 | 16,150 | 16,670 | 15,550 | 15,800 | 180,700 | 7,900 |
| 2000-04-03 | 17,550 | 19,000 | 17,550 | 17,550 | 87,800 | 8,775 |
| 2000-03-31 | 19,700 | 20,600 | 19,400 | 19,550 | 29,200 | 9,775 |
| 2000-03-30 | 20,800 | 21,300 | 19,800 | 19,800 | 56,700 | 9,900 |
| 2000-03-29 | 20,800 | 22,200 | 20,600 | 21,000 | 66,600 | 10,500 |
| 2000-03-28 | 19,160 | 21,000 | 19,160 | 20,800 | 101,900 | 10,400 |
| 2000-03-27 | 21,200 | 21,300 | 21,200 | 21,200 | 33,300 | 10,600 |
| 2000-03-24 | 23,200 | 23,390 | 23,200 | 23,200 | 42,500 | 11,600 |
| 2000-03-23 | 25,200 | 25,200 | 25,200 | 25,200 | 61,600 | 12,600 |
| 2000-03-22 | 22,200 | 23,300 | 22,200 | 23,200 | 43,100 | 11,600 |
| 2000-03-21 | 22,000 | 23,400 | 21,790 | 23,400 | 28,800 | 11,700 |
| 2000-03-17 | 24,000 | 24,400 | 23,090 | 23,150 | 30,800 | 11,575 |
| 2000-03-16 | 22,720 | 23,520 | 22,500 | 23,520 | 370,900 | 11,760 |
| 2000-03-15 | 20,050 | 22,100 | 19,820 | 21,520 | 56,600 | 10,760 |
| 2000-03-14 | 19,720 | 21,500 | 19,300 | 20,850 | 55,200 | 10,425 |
| 2000-03-13 | 20,320 | 20,320 | 20,320 | 20,320 | 28,700 | 10,160 |
| 2000-03-10 | 22,110 | 23,300 | 22,110 | 22,320 | 59,300 | 11,160 |
| 2000-03-09 | 23,100 | 23,710 | 23,000 | 23,500 | 37,900 | 11,750 |
| 2000-03-08 | 21,730 | 23,200 | 21,400 | 22,500 | 30,000 | 11,250 |
| 2000-03-07 | 20,690 | 21,800 | 20,650 | 21,720 | 63,700 | 10,860 |
| 2000-03-06 | 24,010 | 24,090 | 21,610 | 21,680 | 68,100 | 10,840 |
| 2000-03-03 | 24,700 | 24,800 | 23,610 | 23,610 | 30,800 | 11,805 |
| 2000-03-02 | 24,800 | 24,800 | 24,300 | 24,800 | 45,700 | 12,400 |
| 2000-03-01 | 26,210 | 26,210 | 24,500 | 24,850 | 44,900 | 12,425 |
| 2000-02-29 | 26,500 | 26,550 | 25,300 | 25,810 | 46,600 | 12,905 |
| 2000-02-28 | 26,500 | 26,700 | 26,000 | 26,490 | 30,100 | 13,245 |
| 2000-02-25 | 26,800 | 27,300 | 26,000 | 26,850 | 36,500 | 13,425 |
| 2000-02-24 | 27,500 | 27,900 | 26,700 | 26,780 | 61,800 | 13,390 |
| 2000-02-23 | 26,500 | 28,000 | 25,800 | 27,490 | 92,800 | 13,745 |
| 2000-02-22 | 29,900 | 30,500 | 26,500 | 26,500 | 327,100 | 13,250 |
| 2000-02-21 | 28,100 | 28,500 | 27,610 | 28,500 | 250,400 | 14,250 |
| 2000-02-18 | 24,900 | 26,500 | 24,000 | 26,500 | 258,000 | 13,250 |
| 2000-02-17 | 22,900 | 24,500 | 22,200 | 24,500 | 85,700 | 12,250 |
| 2000-02-16 | 22,200 | 23,400 | 21,600 | 22,900 | 42,900 | 11,450 |
| 2000-02-15 | 24,000 | 24,400 | 22,300 | 23,500 | 77,500 | 11,750 |
| 2000-02-14 | 23,400 | 25,140 | 23,200 | 23,900 | 212,100 | 11,950 |
| 2000-02-10 | 21,900 | 23,200 | 21,800 | 23,200 | 239,700 | 11,600 |
| 2000-02-09 | 21,180 | 21,550 | 20,850 | 21,200 | 154,300 | 10,600 |
| 2000-02-08 | 20,500 | 21,850 | 20,200 | 20,790 | 236,200 | 10,395 |
| 2000-02-07 | 18,600 | 19,900 | 18,300 | 19,900 | 97,700 | 9,950 |
| 2000-02-04 | 19,000 | 19,200 | 17,800 | 17,900 | 52,800 | 8,950 |
| 2000-02-03 | 19,500 | 19,900 | 18,600 | 18,800 | 103,900 | 9,400 |
| 2000-02-02 | 19,840 | 19,840 | 19,100 | 19,100 | 121,900 | 9,550 |
| 2000-02-01 | 19,100 | 19,380 | 18,930 | 19,240 | 86,200 | 9,620 |
| 2000-01-31 | 17,400 | 19,100 | 17,390 | 18,930 | 81,300 | 9,465 |
| 2000-01-28 | 18,300 | 18,500 | 17,500 | 17,790 | 49,600 | 8,895 |
| 2000-01-27 | 19,100 | 19,300 | 18,100 | 18,300 | 82,600 | 9,150 |
| 2000-01-26 | 18,500 | 19,100 | 17,900 | 19,100 | 76,000 | 9,550 |
| 2000-01-25 | 22,000 | 23,400 | 21,500 | 23,000 | 103,200 | 8,846.15 |
| 2000-01-24 | 21,350 | 22,400 | 21,200 | 22,200 | 91,800 | 8,538.46 |
| 2000-01-21 | 21,700 | 21,900 | 20,900 | 21,000 | 134,800 | 8,076.92 |
| 2000-01-20 | 24,500 | 24,500 | 22,800 | 22,900 | 51,500 | 8,807.69 |
| 2000-01-19 | 24,500 | 24,500 | 23,900 | 24,400 | 40,900 | 9,384.62 |
| 2000-01-18 | 25,090 | 25,100 | 24,590 | 24,990 | 26,000 | 9,611.54 |
| 2000-01-17 | 26,700 | 27,200 | 25,100 | 25,190 | 31,000 | 9,688.46 |
| 2000-01-14 | 27,200 | 28,000 | 25,300 | 25,700 | 40,600 | 9,884.62 |
| 2000-01-13 | 24,800 | 26,400 | 24,400 | 26,400 | 53,900 | 10,153.80 |
| 2000-01-12 | 24,400 | 26,010 | 24,390 | 24,400 | 55,500 | 9,384.62 |
| 2000-01-11 | 25,600 | 25,600 | 24,000 | 24,000 | 55,000 | 9,230.77 |
| 2000-01-07 | 23,800 | 23,800 | 23,800 | 23,800 | 24,200 | 9,153.85 |
| 2000-01-06 | 26,300 | 26,500 | 25,300 | 25,800 | 93,400 | 9,923.08 |
| 2000-01-05 | 25,700 | 25,710 | 24,300 | 24,500 | 31,300 | 9,423.08 |
| 2000-01-04 | 27,100 | 27,400 | 26,300 | 26,300 | 19,800 | 10,115.40 |
分割・併合履歴 ： [2001-09-25]1株→2株 [2000-01-26]1株→1.3株 [1999-09-27]1株→1.5株 [1998-12-25]1株→1.5株
