7867 (株)タカラトミー 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 | 2,650 | 2,750 | 2,650 | 2,740 | 23,800 | 1,370 |
| 2000-12-28 | 2,695 | 2,770 | 2,620 | 2,675 | 30,300 | 1,337.50 |
| 2000-12-27 | 2,750 | 2,750 | 2,600 | 2,655 | 16,900 | 1,327.50 |
| 2000-12-26 | 2,620 | 2,700 | 2,600 | 2,700 | 68,200 | 1,350 |
| 2000-12-25 | 2,800 | 2,800 | 2,620 | 2,660 | 28,200 | 1,330 |
| 2000-12-22 | 2,800 | 2,840 | 2,750 | 2,765 | 37,300 | 1,382.50 |
| 2000-12-21 | 2,760 | 2,900 | 2,760 | 2,850 | 85,100 | 1,425 |
| 2000-12-20 | 2,750 | 2,980 | 2,700 | 2,940 | 120,600 | 1,470 |
| 2000-12-19 | 3,000 | 3,000 | 2,800 | 2,800 | 80,200 | 1,400 |
| 2000-12-18 | 3,150 | 3,200 | 2,800 | 3,050 | 423,700 | 1,525 |
| 2000-12-15 | 3,100 | 3,100 | 3,100 | 3,100 | 528,800 | 1,550 |
| 2000-12-14 | 2,700 | 2,700 | 2,700 | 2,700 | 53,400 | 1,350 |
| 2000-12-13 | 2,050 | 2,300 | 2,005 | 2,300 | 40,200 | 1,150 |
| 2000-12-12 | 2,045 | 2,050 | 1,990 | 1,997 | 26,300 | 998.50 |
| 2000-12-11 | 2,080 | 2,080 | 2,030 | 2,045 | 7,600 | 1,022.50 |
| 2000-12-08 | 2,000 | 2,060 | 2,000 | 2,030 | 19,000 | 1,015 |
| 2000-12-07 | 2,000 | 2,030 | 2,000 | 2,030 | 11,500 | 1,015 |
| 2000-12-06 | 2,085 | 2,085 | 2,000 | 2,000 | 24,900 | 1,000 |
| 2000-12-05 | 2,145 | 2,145 | 2,055 | 2,060 | 27,000 | 1,030 |
| 2000-12-04 | 2,040 | 2,085 | 2,020 | 2,065 | 31,800 | 1,032.50 |
| 2000-12-01 | 2,080 | 2,080 | 2,000 | 2,010 | 46,500 | 1,005 |
| 2000-11-30 | 1,975 | 2,080 | 1,975 | 2,080 | 53,000 | 1,040 |
| 2000-11-29 | 1,951 | 1,985 | 1,941 | 1,960 | 28,300 | 980 |
| 2000-11-28 | 1,950 | 1,978 | 1,940 | 1,940 | 14,300 | 970 |
| 2000-11-27 | 2,000 | 2,000 | 1,933 | 1,934 | 20,100 | 967 |
| 2000-11-24 | 1,840 | 1,860 | 1,820 | 1,850 | 56,900 | 925 |
| 2000-11-22 | 1,860 | 1,870 | 1,840 | 1,851 | 33,500 | 925.50 |
| 2000-11-21 | 1,900 | 1,900 | 1,860 | 1,879 | 32,200 | 939.50 |
| 2000-11-20 | 1,950 | 1,960 | 1,901 | 1,901 | 48,600 | 950.50 |
| 2000-11-17 | 1,990 | 2,005 | 1,970 | 2,000 | 35,500 | 1,000 |
| 2000-11-16 | 1,980 | 2,000 | 1,970 | 1,990 | 41,900 | 995 |
| 2000-11-15 | 1,961 | 2,015 | 1,960 | 2,010 | 34,700 | 1,005 |
| 2000-11-14 | 1,960 | 1,989 | 1,940 | 1,957 | 40,500 | 978.50 |
| 2000-11-13 | 1,950 | 2,000 | 1,940 | 2,000 | 23,900 | 1,000 |
| 2000-11-10 | 2,000 | 2,010 | 1,992 | 2,000 | 26,600 | 1,000 |
| 2000-11-09 | 2,050 | 2,050 | 2,010 | 2,015 | 34,500 | 1,007.50 |
| 2000-11-08 | 2,110 | 2,130 | 2,010 | 2,055 | 27,600 | 1,027.50 |
| 2000-11-07 | 2,175 | 2,175 | 2,140 | 2,145 | 22,000 | 1,072.50 |
| 2000-11-06 | 2,100 | 2,155 | 2,100 | 2,110 | 25,000 | 1,055 |
| 2000-11-02 | 2,155 | 2,155 | 2,055 | 2,100 | 28,200 | 1,050 |
| 2000-11-01 | 1,984 | 2,130 | 1,954 | 2,130 | 29,700 | 1,065 |
| 2000-10-31 | 1,950 | 1,960 | 1,900 | 1,924 | 44,800 | 962 |
| 2000-10-30 | 2,000 | 2,000 | 1,951 | 1,960 | 39,500 | 980 |
| 2000-10-27 | 2,120 | 2,130 | 2,025 | 2,025 | 31,500 | 1,012.50 |
| 2000-10-26 | 2,105 | 2,170 | 2,105 | 2,140 | 33,700 | 1,070 |
| 2000-10-25 | 2,300 | 2,300 | 2,200 | 2,225 | 18,300 | 1,112.50 |
| 2000-10-24 | 2,330 | 2,330 | 2,250 | 2,250 | 10,600 | 1,125 |
| 2000-10-23 | 2,330 | 2,330 | 2,305 | 2,305 | 8,300 | 1,152.50 |
| 2000-10-20 | 2,350 | 2,390 | 2,300 | 2,305 | 30,700 | 1,152.50 |
| 2000-10-19 | 2,300 | 2,365 | 2,290 | 2,345 | 38,300 | 1,172.50 |
| 2000-10-18 | 2,405 | 2,425 | 2,300 | 2,335 | 53,800 | 1,167.50 |
| 2000-10-17 | 2,600 | 2,600 | 2,385 | 2,385 | 30,500 | 1,192.50 |
| 2000-10-16 | 2,770 | 2,770 | 2,610 | 2,610 | 22,900 | 1,305 |
| 2000-10-13 | 2,650 | 2,650 | 2,610 | 2,610 | 36,800 | 1,305 |
| 2000-10-12 | 2,630 | 2,690 | 2,630 | 2,655 | 27,000 | 1,327.50 |
| 2000-10-11 | 2,850 | 2,850 | 2,610 | 2,670 | 34,600 | 1,335 |
| 2000-10-10 | 2,840 | 2,880 | 2,840 | 2,850 | 13,000 | 1,425 |
| 2000-10-06 | 3,010 | 3,010 | 2,900 | 2,920 | 20,300 | 1,460 |
| 2000-10-05 | 3,050 | 3,050 | 2,980 | 2,980 | 17,300 | 1,490 |
| 2000-10-04 | 3,060 | 3,100 | 3,010 | 3,010 | 10,900 | 1,505 |
| 2000-10-03 | 2,990 | 3,060 | 2,980 | 3,060 | 20,500 | 1,530 |
| 2000-10-02 | 2,980 | 3,000 | 2,980 | 2,995 | 13,700 | 1,497.50 |
| 2000-09-29 | 3,000 | 3,070 | 2,970 | 3,040 | 35,700 | 1,520 |
| 2000-09-28 | 3,000 | 3,000 | 2,970 | 2,970 | 11,900 | 1,485 |
| 2000-09-27 | 3,060 | 3,060 | 2,970 | 3,050 | 10,600 | 1,525 |
| 2000-09-26 | 3,050 | 3,070 | 2,985 | 3,070 | 9,500 | 1,535 |
| 2000-09-25 | 3,100 | 3,140 | 3,050 | 3,100 | 18,500 | 1,550 |
| 2000-09-22 | 3,100 | 3,100 | 3,030 | 3,070 | 12,100 | 1,535 |
| 2000-09-21 | 3,050 | 3,110 | 3,040 | 3,110 | 14,100 | 1,555 |
| 2000-09-20 | 3,140 | 3,140 | 3,020 | 3,070 | 16,700 | 1,535 |
| 2000-09-19 | 3,000 | 3,190 | 3,000 | 3,140 | 13,000 | 1,570 |
| 2000-09-18 | 3,070 | 3,080 | 3,020 | 3,070 | 5,800 | 1,535 |
| 2000-09-14 | 3,010 | 3,060 | 2,960 | 2,975 | 32,400 | 1,487.50 |
| 2000-09-13 | 3,060 | 3,100 | 3,060 | 3,060 | 11,600 | 1,530 |
| 2000-09-12 | 3,050 | 3,110 | 3,050 | 3,070 | 7,600 | 1,535 |
| 2000-09-11 | 3,050 | 3,110 | 3,050 | 3,080 | 8,000 | 1,540 |
| 2000-09-08 | 3,080 | 3,150 | 3,080 | 3,150 | 12,100 | 1,575 |
| 2000-09-07 | 3,130 | 3,150 | 3,080 | 3,130 | 17,400 | 1,565 |
| 2000-09-06 | 3,100 | 3,190 | 3,100 | 3,130 | 11,000 | 1,565 |
| 2000-09-05 | 3,150 | 3,190 | 3,150 | 3,150 | 16,500 | 1,575 |
| 2000-09-04 | 3,200 | 3,210 | 3,150 | 3,150 | 12,900 | 1,575 |
| 2000-09-01 | 3,220 | 3,220 | 3,120 | 3,120 | 19,200 | 1,560 |
| 2000-08-31 | 3,200 | 3,320 | 3,160 | 3,320 | 30,500 | 1,660 |
| 2000-08-30 | 3,350 | 3,400 | 3,250 | 3,300 | 17,700 | 1,650 |
| 2000-08-29 | 3,340 | 3,390 | 3,270 | 3,390 | 56,000 | 1,695 |
| 2000-08-28 | 3,300 | 3,300 | 3,220 | 3,260 | 24,300 | 1,630 |
| 2000-08-25 | 3,170 | 3,250 | 3,150 | 3,250 | 46,900 | 1,625 |
| 2000-08-24 | 3,190 | 3,200 | 3,120 | 3,130 | 106,000 | 1,565 |
| 2000-08-23 | 3,250 | 3,350 | 3,200 | 3,230 | 189,900 | 1,615 |
| 2000-08-22 | 3,660 | 3,670 | 3,480 | 3,650 | 35,800 | 1,825 |
| 2000-08-21 | 3,700 | 3,700 | 3,660 | 3,690 | 31,700 | 1,845 |
| 2000-08-18 | 3,640 | 3,710 | 3,620 | 3,700 | 136,400 | 1,850 |
| 2000-08-17 | 3,650 | 3,650 | 3,580 | 3,620 | 73,100 | 1,810 |
| 2000-08-16 | 3,490 | 3,630 | 3,480 | 3,610 | 192,400 | 1,805 |
| 2000-08-15 | 3,380 | 3,470 | 3,370 | 3,440 | 110,700 | 1,720 |
| 2000-08-14 | 3,240 | 3,380 | 3,230 | 3,370 | 59,900 | 1,685 |
| 2000-08-11 | 3,200 | 3,250 | 3,080 | 3,240 | 80,300 | 1,620 |
| 2000-08-10 | 3,000 | 3,230 | 3,000 | 3,150 | 63,600 | 1,575 |
| 2000-08-09 | 2,975 | 3,000 | 2,950 | 2,950 | 22,400 | 1,475 |
| 2000-08-08 | 3,030 | 3,030 | 2,990 | 3,010 | 32,800 | 1,505 |
| 2000-08-07 | 3,050 | 3,050 | 3,000 | 3,030 | 17,900 | 1,515 |
| 2000-08-04 | 3,100 | 3,100 | 3,010 | 3,010 | 32,300 | 1,505 |
| 2000-08-03 | 3,140 | 3,140 | 2,980 | 3,080 | 41,600 | 1,540 |
| 2000-08-02 | 3,250 | 3,250 | 3,100 | 3,150 | 30,900 | 1,575 |
| 2000-08-01 | 3,200 | 3,260 | 3,190 | 3,220 | 38,500 | 1,610 |
| 2000-07-31 | 3,150 | 3,220 | 3,150 | 3,200 | 46,900 | 1,600 |
| 2000-07-28 | 3,180 | 3,230 | 3,130 | 3,190 | 38,100 | 1,595 |
| 2000-07-27 | 3,350 | 3,350 | 3,120 | 3,280 | 44,400 | 1,640 |
| 2000-07-26 | 3,380 | 3,380 | 3,360 | 3,370 | 14,600 | 1,685 |
| 2000-07-25 | 3,450 | 3,450 | 3,350 | 3,380 | 23,100 | 1,690 |
| 2000-07-24 | 3,500 | 3,500 | 3,410 | 3,440 | 9,900 | 1,720 |
| 2000-07-21 | 3,450 | 3,550 | 3,450 | 3,500 | 26,900 | 1,750 |
| 2000-07-19 | 3,500 | 3,500 | 3,390 | 3,400 | 49,600 | 1,700 |
| 2000-07-18 | 3,580 | 3,580 | 3,500 | 3,530 | 24,000 | 1,765 |
| 2000-07-17 | 3,650 | 3,650 | 3,580 | 3,580 | 50,500 | 1,790 |
| 2000-07-14 | 3,690 | 3,690 | 3,590 | 3,600 | 56,400 | 1,800 |
| 2000-07-13 | 3,720 | 3,740 | 3,590 | 3,600 | 43,900 | 1,800 |
| 2000-07-12 | 3,630 | 3,760 | 3,600 | 3,710 | 45,600 | 1,855 |
| 2000-07-11 | 3,610 | 3,650 | 3,600 | 3,630 | 35,100 | 1,815 |
| 2000-07-10 | 3,650 | 3,650 | 3,610 | 3,640 | 26,000 | 1,820 |
| 2000-07-07 | 3,670 | 3,670 | 3,590 | 3,610 | 44,100 | 1,805 |
| 2000-07-06 | 3,690 | 3,690 | 3,620 | 3,680 | 30,800 | 1,840 |
| 2000-07-05 | 3,690 | 3,700 | 3,630 | 3,650 | 22,000 | 1,825 |
| 2000-07-04 | 3,690 | 3,690 | 3,640 | 3,680 | 33,600 | 1,840 |
| 2000-07-03 | 3,630 | 3,700 | 3,630 | 3,640 | 39,000 | 1,820 |
| 2000-06-30 | 3,870 | 3,870 | 3,600 | 3,680 | 27,600 | 1,840 |
| 2000-06-29 | 3,630 | 3,780 | 3,600 | 3,770 | 29,000 | 1,885 |
| 2000-06-28 | 3,620 | 3,670 | 3,580 | 3,590 | 54,700 | 1,795 |
| 2000-06-27 | 3,620 | 3,700 | 3,560 | 3,620 | 40,600 | 1,810 |
| 2000-06-26 | 3,680 | 3,680 | 3,600 | 3,670 | 10,300 | 1,835 |
| 2000-06-23 | 3,620 | 3,680 | 3,610 | 3,660 | 14,500 | 1,830 |
| 2000-06-22 | 3,670 | 3,740 | 3,610 | 3,680 | 18,600 | 1,840 |
| 2000-06-21 | 3,680 | 3,720 | 3,640 | 3,670 | 30,000 | 1,835 |
| 2000-06-20 | 3,680 | 3,800 | 3,680 | 3,720 | 26,400 | 1,860 |
| 2000-06-19 | 3,720 | 3,770 | 3,610 | 3,680 | 15,000 | 1,840 |
| 2000-06-16 | 3,830 | 3,830 | 3,730 | 3,740 | 19,700 | 1,870 |
| 2000-06-15 | 3,820 | 3,850 | 3,820 | 3,840 | 19,800 | 1,920 |
| 2000-06-14 | 4,000 | 4,000 | 3,900 | 3,910 | 29,200 | 1,955 |
| 2000-06-13 | 3,950 | 3,990 | 3,950 | 3,950 | 18,800 | 1,975 |
| 2000-06-12 | 3,820 | 3,930 | 3,810 | 3,870 | 12,100 | 1,935 |
| 2000-06-09 | 3,840 | 4,050 | 3,810 | 3,890 | 18,000 | 1,945 |
| 2000-06-08 | 3,920 | 3,960 | 3,830 | 3,870 | 16,600 | 1,935 |
| 2000-06-07 | 3,910 | 3,970 | 3,900 | 3,960 | 7,300 | 1,980 |
| 2000-06-06 | 3,990 | 4,000 | 3,900 | 3,910 | 11,400 | 1,955 |
| 2000-06-05 | 3,990 | 3,990 | 3,850 | 3,950 | 13,600 | 1,975 |
| 2000-06-02 | 3,860 | 3,930 | 3,850 | 3,900 | 17,900 | 1,950 |
| 2000-06-01 | 3,900 | 4,000 | 3,900 | 3,940 | 16,500 | 1,970 |
| 2000-05-31 | 3,950 | 4,060 | 3,850 | 3,890 | 11,800 | 1,945 |
| 2000-05-30 | 4,000 | 4,080 | 3,900 | 3,920 | 8,700 | 1,960 |
| 2000-05-29 | 3,980 | 4,100 | 3,900 | 4,010 | 31,400 | 2,005 |
| 2000-05-26 | 4,000 | 4,020 | 3,840 | 3,900 | 11,300 | 1,950 |
| 2000-05-25 | 4,110 | 4,190 | 4,060 | 4,100 | 24,700 | 2,050 |
| 2000-05-24 | 3,740 | 3,950 | 3,720 | 3,760 | 22,800 | 1,880 |
| 2000-05-23 | 4,070 | 4,190 | 3,800 | 3,890 | 34,900 | 1,945 |
| 2000-05-22 | 4,040 | 4,200 | 3,980 | 4,010 | 12,800 | 2,005 |
| 2000-05-19 | 4,320 | 4,340 | 4,200 | 4,340 | 15,100 | 2,170 |
| 2000-05-18 | 4,300 | 4,320 | 4,250 | 4,320 | 12,600 | 2,160 |
| 2000-05-17 | 4,300 | 4,480 | 4,240 | 4,400 | 51,000 | 2,200 |
| 2000-05-16 | 4,150 | 4,300 | 4,100 | 4,200 | 50,800 | 2,100 |
| 2000-05-15 | 4,000 | 4,060 | 3,950 | 4,060 | 11,200 | 2,030 |
| 2000-05-12 | 4,000 | 4,130 | 3,930 | 3,960 | 22,200 | 1,980 |
| 2000-05-11 | 3,970 | 4,050 | 3,950 | 4,000 | 16,500 | 2,000 |
| 2000-05-10 | 4,100 | 4,200 | 4,020 | 4,090 | 13,400 | 2,045 |
| 2000-05-09 | 4,200 | 4,220 | 4,000 | 4,200 | 21,400 | 2,100 |
| 2000-05-08 | 4,100 | 4,230 | 4,100 | 4,100 | 22,800 | 2,050 |
| 2000-05-02 | 4,150 | 4,190 | 4,040 | 4,060 | 17,700 | 2,030 |
| 2000-05-01 | 4,030 | 4,200 | 3,800 | 4,200 | 19,000 | 2,100 |
| 2000-04-28 | 4,100 | 4,150 | 3,980 | 3,980 | 29,900 | 1,990 |
| 2000-04-27 | 3,930 | 4,050 | 3,800 | 4,000 | 30,600 | 2,000 |
| 2000-04-26 | 3,940 | 3,960 | 3,900 | 3,930 | 11,300 | 1,965 |
| 2000-04-25 | 3,900 | 3,990 | 3,900 | 3,910 | 10,900 | 1,955 |
| 2000-04-24 | 3,960 | 3,970 | 3,850 | 3,900 | 15,000 | 1,950 |
| 2000-04-21 | 3,760 | 3,980 | 3,760 | 3,960 | 11,400 | 1,980 |
| 2000-04-20 | 3,770 | 3,800 | 3,700 | 3,750 | 17,100 | 1,875 |
| 2000-04-19 | 3,850 | 3,850 | 3,630 | 3,640 | 23,300 | 1,820 |
| 2000-04-18 | 3,800 | 3,990 | 3,450 | 3,450 | 46,200 | 1,725 |
| 2000-04-17 | 3,550 | 3,750 | 3,550 | 3,700 | 46,700 | 1,850 |
| 2000-04-14 | 4,110 | 4,110 | 4,000 | 4,050 | 27,400 | 2,025 |
| 2000-04-13 | 4,430 | 4,430 | 4,100 | 4,100 | 23,700 | 2,050 |
| 2000-04-12 | 4,490 | 4,500 | 4,360 | 4,460 | 22,600 | 2,230 |
| 2000-04-11 | 4,500 | 4,500 | 4,400 | 4,460 | 25,200 | 2,230 |
| 2000-04-10 | 4,140 | 4,350 | 4,120 | 4,290 | 25,100 | 2,145 |
| 2000-04-07 | 4,010 | 4,100 | 4,010 | 4,040 | 22,600 | 2,020 |
| 2000-04-06 | 4,100 | 4,100 | 3,990 | 4,050 | 44,500 | 2,025 |
| 2000-04-05 | 4,210 | 4,210 | 4,080 | 4,140 | 19,700 | 2,070 |
| 2000-04-04 | 4,440 | 4,500 | 4,250 | 4,310 | 29,300 | 2,155 |
| 2000-04-03 | 4,500 | 4,600 | 4,350 | 4,590 | 37,200 | 2,295 |
| 2000-03-31 | 4,560 | 4,650 | 4,400 | 4,500 | 22,500 | 2,250 |
| 2000-03-30 | 4,510 | 4,600 | 4,460 | 4,530 | 34,600 | 2,265 |
| 2000-03-29 | 4,500 | 4,680 | 4,400 | 4,450 | 43,900 | 2,225 |
| 2000-03-28 | 4,510 | 4,530 | 4,150 | 4,400 | 59,000 | 2,200 |
| 2000-03-27 | 7,200 | 7,200 | 6,600 | 6,620 | 62,100 | 2,206.67 |
| 2000-03-24 | 7,020 | 7,140 | 6,950 | 7,100 | 33,900 | 2,366.67 |
| 2000-03-23 | 7,100 | 7,110 | 6,900 | 6,920 | 24,500 | 2,306.67 |
| 2000-03-22 | 7,350 | 7,350 | 7,100 | 7,110 | 18,700 | 2,370 |
| 2000-03-21 | 7,390 | 7,390 | 7,200 | 7,350 | 18,900 | 2,450 |
| 2000-03-17 | 7,190 | 7,280 | 7,000 | 7,190 | 57,100 | 2,396.67 |
| 2000-03-16 | 6,890 | 6,990 | 6,850 | 6,980 | 44,400 | 2,326.67 |
| 2000-03-15 | 6,600 | 6,900 | 6,590 | 6,890 | 36,200 | 2,296.67 |
| 2000-03-14 | 6,450 | 6,710 | 6,300 | 6,700 | 24,200 | 2,233.33 |
| 2000-03-13 | 6,700 | 6,800 | 6,390 | 6,500 | 42,700 | 2,166.67 |
| 2000-03-10 | 7,000 | 7,050 | 6,650 | 6,690 | 62,000 | 2,230 |
| 2000-03-09 | 7,090 | 7,200 | 7,050 | 7,120 | 40,800 | 2,373.33 |
| 2000-03-08 | 6,700 | 6,940 | 6,600 | 6,810 | 31,500 | 2,270 |
| 2000-03-07 | 7,140 | 7,160 | 6,710 | 6,900 | 73,600 | 2,300 |
| 2000-03-06 | 7,190 | 7,350 | 7,000 | 7,140 | 47,100 | 2,380 |
| 2000-03-03 | 7,200 | 7,350 | 7,100 | 7,210 | 31,800 | 2,403.33 |
| 2000-03-02 | 7,580 | 7,600 | 7,250 | 7,260 | 38,600 | 2,420 |
| 2000-03-01 | 7,800 | 7,900 | 7,480 | 7,600 | 75,100 | 2,533.33 |
| 2000-02-29 | 7,840 | 8,090 | 7,020 | 7,890 | 238,800 | 2,630 |
| 2000-02-28 | 7,470 | 7,690 | 7,380 | 7,640 | 125,900 | 2,546.67 |
| 2000-02-25 | 7,200 | 7,500 | 7,080 | 7,490 | 104,300 | 2,496.67 |
| 2000-02-24 | 7,000 | 7,260 | 6,950 | 7,200 | 198,100 | 2,400 |
| 2000-02-23 | 6,600 | 6,600 | 6,500 | 6,600 | 39,800 | 2,200 |
| 2000-02-22 | 6,500 | 6,590 | 6,450 | 6,570 | 43,000 | 2,190 |
| 2000-02-21 | 6,590 | 6,600 | 6,300 | 6,400 | 56,500 | 2,133.33 |
| 2000-02-18 | 6,400 | 6,420 | 6,150 | 6,390 | 34,200 | 2,130 |
| 2000-02-17 | 6,500 | 6,700 | 6,230 | 6,300 | 69,700 | 2,100 |
| 2000-02-16 | 6,280 | 6,450 | 6,080 | 6,450 | 45,000 | 2,150 |
| 2000-02-15 | 6,100 | 6,190 | 5,750 | 6,180 | 58,800 | 2,060 |
| 2000-02-14 | 5,910 | 5,990 | 5,680 | 5,700 | 62,700 | 1,900 |
| 2000-02-10 | 6,250 | 6,250 | 5,950 | 6,000 | 88,300 | 2,000 |
| 2000-02-09 | 6,200 | 6,250 | 6,130 | 6,250 | 38,300 | 2,083.33 |
| 2000-02-08 | 6,220 | 6,300 | 6,100 | 6,100 | 14,200 | 2,033.33 |
| 2000-02-07 | 6,300 | 6,400 | 6,150 | 6,350 | 17,300 | 2,116.67 |
| 2000-02-04 | 6,310 | 6,450 | 6,240 | 6,450 | 28,600 | 2,150 |
| 2000-02-03 | 6,480 | 6,530 | 6,300 | 6,300 | 30,000 | 2,100 |
| 2000-02-02 | 6,210 | 6,510 | 6,150 | 6,490 | 23,200 | 2,163.33 |
| 2000-02-01 | 6,550 | 6,590 | 6,200 | 6,300 | 19,100 | 2,100 |
| 2000-01-31 | 6,450 | 6,490 | 6,300 | 6,450 | 23,800 | 2,150 |
| 2000-01-28 | 6,290 | 6,350 | 6,100 | 6,350 | 20,700 | 2,116.67 |
| 2000-01-27 | 6,060 | 6,190 | 6,020 | 6,190 | 16,500 | 2,063.33 |
| 2000-01-26 | 6,000 | 6,200 | 6,000 | 6,010 | 42,600 | 2,003.33 |
| 2000-01-25 | 6,100 | 6,100 | 5,950 | 5,950 | 97,100 | 1,983.33 |
| 2000-01-24 | 6,100 | 6,190 | 6,000 | 6,100 | 41,800 | 2,033.33 |
| 2000-01-21 | 6,300 | 6,300 | 6,150 | 6,150 | 25,100 | 2,050 |
| 2000-01-20 | 6,380 | 6,400 | 6,200 | 6,280 | 19,400 | 2,093.33 |
| 2000-01-19 | 6,500 | 6,500 | 6,350 | 6,380 | 16,700 | 2,126.67 |
| 2000-01-18 | 6,350 | 6,800 | 6,350 | 6,500 | 19,700 | 2,166.67 |
| 2000-01-17 | 6,500 | 6,500 | 6,360 | 6,360 | 28,700 | 2,120 |
| 2000-01-14 | 6,500 | 6,550 | 6,400 | 6,500 | 32,600 | 2,166.67 |
| 2000-01-13 | 7,000 | 7,040 | 6,500 | 6,550 | 27,100 | 2,183.33 |
| 2000-01-12 | 7,100 | 7,110 | 6,750 | 6,970 | 52,600 | 2,323.33 |
| 2000-01-11 | 6,500 | 6,510 | 6,110 | 6,110 | 43,100 | 2,036.67 |
| 2000-01-07 | 6,060 | 6,100 | 5,950 | 6,000 | 38,200 | 2,000 |
| 2000-01-06 | 6,440 | 6,440 | 6,150 | 6,150 | 58,700 | 2,050 |
| 2000-01-05 | 6,300 | 6,500 | 6,300 | 6,340 | 52,900 | 2,113.33 |
| 2000-01-04 | 6,700 | 6,760 | 6,600 | 6,700 | 7,800 | 2,233.33 |
分割・併合履歴 ： [2005-09-27]1株→2株 [2000-03-28]1株→1.5株 [1999-03-26]1株→1.2株
