7868 (株)広済堂ホールディングス 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 | 990 | 994 | 990 | 994 | 2,300 | 198.80 |
| 2000-12-28 | 990 | 996 | 990 | 996 | 5,200 | 199.20 |
| 2000-12-27 | 991 | 1,000 | 991 | 1,000 | 700 | 200 |
| 2000-12-26 | 1,010 | 1,010 | 992 | 992 | 6,200 | 198.40 |
| 2000-12-25 | 986 | 998 | 980 | 998 | 6,900 | 199.60 |
| 2000-12-22 | 980 | 989 | 960 | 987 | 2,500 | 197.40 |
| 2000-12-21 | 1,000 | 1,000 | 970 | 980 | 5,900 | 196 |
| 2000-12-20 | 1,011 | 1,011 | 1,005 | 1,005 | 4,000 | 201 |
| 2000-12-19 | 1,050 | 1,050 | 1,006 | 1,015 | 6,700 | 203 |
| 2000-12-18 | 1,095 | 1,095 | 1,040 | 1,050 | 13,200 | 210 |
| 2000-12-15 | 1,015 | 1,035 | 1,015 | 1,015 | 1,600 | 203 |
| 2000-12-14 | 1,054 | 1,054 | 1,011 | 1,035 | 2,300 | 207 |
| 2000-12-13 | 1,060 | 1,060 | 1,035 | 1,054 | 2,200 | 210.80 |
| 2000-12-12 | 1,046 | 1,080 | 1,046 | 1,073 | 2,100 | 214.60 |
| 2000-12-11 | 1,020 | 1,026 | 1,020 | 1,026 | 2,700 | 205.20 |
| 2000-12-08 | 1,100 | 1,100 | 1,064 | 1,065 | 18,700 | 213 |
| 2000-12-07 | 1,031 | 1,060 | 1,005 | 1,060 | 4,000 | 212 |
| 2000-12-06 | 1,022 | 1,030 | 1,021 | 1,030 | 2,000 | 206 |
| 2000-12-05 | 1,064 | 1,064 | 1,022 | 1,022 | 3,500 | 204.40 |
| 2000-12-04 | 1,099 | 1,099 | 1,065 | 1,065 | 1,700 | 213 |
| 2000-12-01 | 1,068 | 1,068 | 1,020 | 1,063 | 3,400 | 212.60 |
| 2000-11-30 | 1,020 | 1,075 | 1,005 | 1,048 | 2,200 | 209.60 |
| 2000-11-29 | 1,030 | 1,030 | 1,011 | 1,020 | 2,500 | 204 |
| 2000-11-28 | 1,029 | 1,054 | 1,010 | 1,010 | 1,900 | 202 |
| 2000-11-27 | 1,026 | 1,059 | 1,019 | 1,028 | 3,600 | 205.60 |
| 2000-11-24 | 1,099 | 1,099 | 1,000 | 1,021 | 7,200 | 204.20 |
| 2000-11-22 | 1,030 | 1,040 | 1,000 | 1,040 | 3,100 | 208 |
| 2000-11-21 | 1,029 | 1,029 | 1,002 | 1,004 | 2,200 | 200.80 |
| 2000-11-20 | 1,141 | 1,141 | 1,030 | 1,040 | 10,400 | 208 |
| 2000-11-17 | 1,035 | 1,037 | 1,000 | 1,001 | 4,500 | 200.20 |
| 2000-11-16 | 1,038 | 1,040 | 1,030 | 1,040 | 3,200 | 208 |
| 2000-11-15 | 1,040 | 1,040 | 1,037 | 1,038 | 600 | 207.60 |
| 2000-11-14 | 1,050 | 1,050 | 1,010 | 1,040 | 5,700 | 208 |
| 2000-11-13 | 1,025 | 1,047 | 1,015 | 1,047 | 9,200 | 209.40 |
| 2000-11-10 | 1,050 | 1,050 | 1,010 | 1,027 | 4,900 | 205.40 |
| 2000-11-09 | 1,016 | 1,020 | 1,001 | 1,003 | 7,800 | 200.60 |
| 2000-11-08 | 1,020 | 1,020 | 1,011 | 1,020 | 800 | 204 |
| 2000-11-07 | 990 | 1,030 | 990 | 1,020 | 1,700 | 204 |
| 2000-11-06 | 1,049 | 1,070 | 1,030 | 1,070 | 5,500 | 214 |
| 2000-11-02 | 1,049 | 1,050 | 999 | 1,050 | 3,000 | 210 |
| 2000-11-01 | 990 | 1,000 | 989 | 1,000 | 3,000 | 200 |
| 2000-10-31 | 1,010 | 1,011 | 980 | 985 | 4,300 | 197 |
| 2000-10-30 | 1,011 | 1,021 | 983 | 1,000 | 5,400 | 200 |
| 2000-10-27 | 1,060 | 1,069 | 1,041 | 1,051 | 6,000 | 210.20 |
| 2000-10-26 | 1,093 | 1,100 | 1,000 | 1,060 | 14,300 | 212 |
| 2000-10-25 | 1,000 | 1,014 | 1,000 | 1,013 | 7,700 | 202.60 |
| 2000-10-24 | 998 | 1,005 | 998 | 1,000 | 6,200 | 200 |
| 2000-10-23 | 1,020 | 1,020 | 1,001 | 1,010 | 9,900 | 202 |
| 2000-10-20 | 1,050 | 1,064 | 1,030 | 1,030 | 8,700 | 206 |
| 2000-10-19 | 1,060 | 1,070 | 1,052 | 1,052 | 7,500 | 210.40 |
| 2000-10-18 | 1,098 | 1,098 | 1,060 | 1,060 | 9,200 | 212 |
| 2000-10-17 | 1,068 | 1,080 | 1,068 | 1,078 | 2,800 | 215.60 |
| 2000-10-16 | 1,091 | 1,094 | 1,072 | 1,088 | 2,900 | 217.60 |
| 2000-10-13 | 1,100 | 1,100 | 1,050 | 1,050 | 5,000 | 210 |
| 2000-10-12 | 1,130 | 1,150 | 1,101 | 1,103 | 2,800 | 220.60 |
| 2000-10-11 | 1,145 | 1,145 | 1,101 | 1,130 | 6,700 | 226 |
| 2000-10-10 | 1,151 | 1,181 | 1,150 | 1,151 | 7,300 | 230.20 |
| 2000-10-06 | 1,182 | 1,221 | 1,182 | 1,198 | 3,700 | 239.60 |
| 2000-10-05 | 1,180 | 1,200 | 1,180 | 1,200 | 9,900 | 240 |
| 2000-10-04 | 1,199 | 1,230 | 1,199 | 1,230 | 2,300 | 246 |
| 2000-10-03 | 1,260 | 1,260 | 1,200 | 1,259 | 7,800 | 251.80 |
| 2000-10-02 | 1,200 | 1,260 | 1,200 | 1,260 | 9,400 | 252 |
| 2000-09-29 | 1,190 | 1,260 | 1,182 | 1,260 | 10,500 | 252 |
| 2000-09-28 | 1,140 | 1,171 | 1,100 | 1,170 | 13,900 | 234 |
| 2000-09-27 | 1,160 | 1,166 | 1,145 | 1,145 | 12,400 | 229 |
| 2000-09-26 | 1,258 | 1,258 | 1,179 | 1,185 | 11,100 | 237 |
| 2000-09-25 | 1,300 | 1,300 | 1,199 | 1,200 | 8,100 | 240 |
| 2000-09-22 | 1,245 | 1,245 | 1,150 | 1,180 | 7,600 | 236 |
| 2000-09-21 | 1,250 | 1,250 | 1,222 | 1,250 | 16,100 | 250 |
| 2000-09-20 | 1,240 | 1,250 | 1,230 | 1,250 | 16,400 | 250 |
| 2000-09-19 | 1,230 | 1,280 | 1,219 | 1,250 | 9,700 | 250 |
| 2000-09-18 | 1,340 | 1,343 | 1,290 | 1,320 | 19,900 | 264 |
| 2000-09-14 | 1,252 | 1,350 | 1,232 | 1,350 | 28,500 | 270 |
| 2000-09-13 | 1,218 | 1,280 | 1,200 | 1,212 | 9,300 | 242.40 |
| 2000-09-12 | 1,186 | 1,220 | 1,186 | 1,205 | 2,200 | 241 |
| 2000-09-11 | 1,180 | 1,223 | 1,180 | 1,220 | 10,700 | 244 |
| 2000-09-08 | 1,170 | 1,280 | 1,170 | 1,280 | 16,600 | 256 |
| 2000-09-07 | 1,180 | 1,200 | 1,160 | 1,170 | 10,100 | 234 |
| 2000-09-06 | 1,207 | 1,240 | 1,180 | 1,200 | 9,400 | 240 |
| 2000-09-05 | 1,260 | 1,260 | 1,227 | 1,247 | 15,400 | 249.40 |
| 2000-09-04 | 1,235 | 1,264 | 1,235 | 1,264 | 18,400 | 252.80 |
| 2000-09-01 | 1,360 | 1,360 | 1,310 | 1,315 | 104,400 | 263 |
| 2000-08-31 | 1,334 | 1,360 | 1,290 | 1,360 | 187,500 | 272 |
| 2000-08-30 | 1,181 | 1,340 | 1,181 | 1,340 | 85,700 | 268 |
| 2000-08-29 | 1,170 | 1,190 | 1,162 | 1,180 | 3,600 | 236 |
| 2000-08-28 | 1,145 | 1,199 | 1,145 | 1,161 | 3,600 | 232.20 |
| 2000-08-25 | 1,200 | 1,218 | 1,198 | 1,205 | 9,500 | 241 |
| 2000-08-24 | 1,185 | 1,200 | 1,160 | 1,200 | 12,500 | 240 |
| 2000-08-23 | 1,230 | 1,230 | 1,180 | 1,190 | 16,300 | 238 |
| 2000-08-22 | 1,205 | 1,230 | 1,205 | 1,230 | 56,800 | 246 |
| 2000-08-21 | 1,233 | 1,233 | 1,182 | 1,201 | 54,000 | 240.20 |
| 2000-08-18 | 1,140 | 1,140 | 1,051 | 1,051 | 6,800 | 210.20 |
| 2000-08-17 | 1,030 | 1,040 | 1,030 | 1,040 | 4,000 | 208 |
| 2000-08-16 | 1,035 | 1,040 | 1,031 | 1,031 | 2,300 | 206.20 |
| 2000-08-15 | 1,043 | 1,043 | 1,031 | 1,040 | 2,000 | 208 |
| 2000-08-14 | 1,050 | 1,050 | 1,043 | 1,043 | 2,000 | 208.60 |
| 2000-08-11 | 1,069 | 1,069 | 1,033 | 1,041 | 700 | 208.20 |
| 2000-08-10 | 1,030 | 1,075 | 1,030 | 1,030 | 2,800 | 206 |
| 2000-08-09 | 1,030 | 1,050 | 1,030 | 1,050 | 3,000 | 210 |
| 2000-08-08 | 1,050 | 1,060 | 1,050 | 1,050 | 5,100 | 210 |
| 2000-08-07 | 1,022 | 1,022 | 1,010 | 1,011 | 2,300 | 202.20 |
| 2000-08-04 | 1,025 | 1,045 | 1,020 | 1,022 | 1,800 | 204.40 |
| 2000-08-03 | 1,050 | 1,050 | 1,025 | 1,025 | 4,300 | 205 |
| 2000-08-02 | 1,090 | 1,090 | 1,050 | 1,051 | 4,800 | 210.20 |
| 2000-08-01 | 1,039 | 1,039 | 1,030 | 1,039 | 1,200 | 207.80 |
| 2000-07-31 | 1,051 | 1,051 | 1,015 | 1,025 | 6,100 | 205 |
| 2000-07-28 | 1,070 | 1,070 | 1,050 | 1,050 | 11,600 | 210 |
| 2000-07-27 | 1,052 | 1,060 | 1,050 | 1,050 | 2,500 | 210 |
| 2000-07-26 | 1,100 | 1,100 | 1,051 | 1,097 | 10,300 | 219.40 |
| 2000-07-25 | 1,080 | 1,110 | 1,065 | 1,065 | 4,900 | 213 |
| 2000-07-24 | 1,110 | 1,110 | 1,060 | 1,075 | 4,200 | 215 |
| 2000-07-21 | 1,121 | 1,125 | 1,110 | 1,110 | 5,500 | 222 |
| 2000-07-19 | 1,120 | 1,125 | 1,110 | 1,110 | 2,900 | 222 |
| 2000-07-18 | 1,191 | 1,191 | 1,132 | 1,133 | 14,600 | 226.60 |
| 2000-07-17 | 1,155 | 1,155 | 1,130 | 1,130 | 5,300 | 226 |
| 2000-07-14 | 1,160 | 1,180 | 1,151 | 1,155 | 6,500 | 231 |
| 2000-07-13 | 1,200 | 1,220 | 1,200 | 1,200 | 3,400 | 240 |
| 2000-07-12 | 1,225 | 1,225 | 1,200 | 1,220 | 6,000 | 244 |
| 2000-07-11 | 1,208 | 1,250 | 1,200 | 1,240 | 18,800 | 248 |
| 2000-07-10 | 1,201 | 1,210 | 1,200 | 1,205 | 17,600 | 241 |
| 2000-07-07 | 1,210 | 1,210 | 1,190 | 1,201 | 32,900 | 240.20 |
| 2000-07-06 | 1,142 | 1,150 | 1,140 | 1,150 | 14,400 | 230 |
| 2000-07-05 | 1,151 | 1,155 | 1,141 | 1,143 | 7,400 | 228.60 |
| 2000-07-04 | 1,179 | 1,179 | 1,141 | 1,141 | 15,300 | 228.20 |
| 2000-07-03 | 1,090 | 1,180 | 1,090 | 1,180 | 27,200 | 236 |
| 2000-06-30 | 1,070 | 1,090 | 1,070 | 1,085 | 4,600 | 217 |
| 2000-06-29 | 1,079 | 1,089 | 1,051 | 1,080 | 7,700 | 216 |
| 2000-06-28 | 1,051 | 1,090 | 1,051 | 1,070 | 5,900 | 214 |
| 2000-06-27 | 1,090 | 1,090 | 1,070 | 1,075 | 4,800 | 215 |
| 2000-06-26 | 1,097 | 1,097 | 1,060 | 1,070 | 8,500 | 214 |
| 2000-06-23 | 1,099 | 1,099 | 1,050 | 1,050 | 3,300 | 210 |
| 2000-06-22 | 1,070 | 1,080 | 1,050 | 1,050 | 14,200 | 210 |
| 2000-06-21 | 1,070 | 1,070 | 1,050 | 1,060 | 13,000 | 212 |
| 2000-06-20 | 1,070 | 1,080 | 1,065 | 1,080 | 14,600 | 216 |
| 2000-06-19 | 1,070 | 1,070 | 1,050 | 1,060 | 11,800 | 212 |
| 2000-06-16 | 1,011 | 1,011 | 1,010 | 1,010 | 3,900 | 202 |
| 2000-06-15 | 1,011 | 1,012 | 1,005 | 1,010 | 8,500 | 202 |
| 2000-06-14 | 1,040 | 1,040 | 1,030 | 1,030 | 4,700 | 206 |
| 2000-06-13 | 1,040 | 1,040 | 1,005 | 1,020 | 3,200 | 204 |
| 2000-06-12 | 1,030 | 1,030 | 1,025 | 1,030 | 3,500 | 206 |
| 2000-06-09 | 1,020 | 1,026 | 1,015 | 1,026 | 8,400 | 205.20 |
| 2000-06-08 | 1,002 | 1,020 | 1,002 | 1,020 | 13,400 | 204 |
| 2000-06-07 | 1,002 | 1,005 | 1,000 | 1,003 | 4,500 | 200.60 |
| 2000-06-06 | 1,001 | 1,020 | 1,000 | 1,001 | 6,400 | 200.20 |
| 2000-06-05 | 1,020 | 1,020 | 1,000 | 1,000 | 9,800 | 200 |
| 2000-06-02 | 1,049 | 1,049 | 1,020 | 1,020 | 6,400 | 204 |
| 2000-06-01 | 1,016 | 1,036 | 1,010 | 1,035 | 4,400 | 207 |
| 2000-05-31 | 1,030 | 1,033 | 1,015 | 1,015 | 6,100 | 203 |
| 2000-05-30 | 1,049 | 1,049 | 1,010 | 1,015 | 2,600 | 203 |
| 2000-05-29 | 1,012 | 1,040 | 990 | 990 | 14,800 | 198 |
| 2000-05-26 | 995 | 998 | 980 | 980 | 14,600 | 196 |
| 2000-05-25 | 1,000 | 1,000 | 975 | 995 | 16,600 | 199 |
| 2000-05-24 | 1,010 | 1,020 | 1,000 | 1,020 | 14,200 | 204 |
| 2000-05-23 | 1,040 | 1,040 | 1,010 | 1,010 | 10,700 | 202 |
| 2000-05-22 | 1,030 | 1,080 | 1,020 | 1,058 | 6,400 | 211.60 |
| 2000-05-19 | 1,110 | 1,110 | 1,040 | 1,042 | 8,800 | 208.40 |
| 2000-05-18 | 1,150 | 1,150 | 1,100 | 1,100 | 10,900 | 220 |
| 2000-05-17 | 1,098 | 1,098 | 1,090 | 1,094 | 8,200 | 218.80 |
| 2000-05-16 | 1,040 | 1,090 | 1,040 | 1,090 | 5,900 | 218 |
| 2000-05-15 | 1,005 | 1,036 | 1,005 | 1,035 | 11,100 | 207 |
| 2000-05-12 | 1,050 | 1,050 | 1,001 | 1,010 | 11,300 | 202 |
| 2000-05-11 | 1,050 | 1,050 | 1,035 | 1,035 | 4,400 | 207 |
| 2000-05-10 | 1,031 | 1,031 | 1,030 | 1,030 | 800 | 206 |
| 2000-05-09 | 1,040 | 1,050 | 1,030 | 1,030 | 3,500 | 206 |
| 2000-05-08 | 1,070 | 1,070 | 1,050 | 1,050 | 2,600 | 210 |
| 2000-05-02 | 1,038 | 1,038 | 1,010 | 1,011 | 6,900 | 202.20 |
| 2000-05-01 | 1,001 | 1,020 | 1,001 | 1,020 | 3,900 | 204 |
| 2000-04-28 | 1,010 | 1,010 | 1,000 | 1,002 | 4,400 | 200.40 |
| 2000-04-27 | 1,040 | 1,040 | 1,000 | 1,020 | 5,200 | 204 |
| 2000-04-26 | 1,080 | 1,080 | 1,001 | 1,042 | 9,000 | 208.40 |
| 2000-04-25 | 1,030 | 1,050 | 1,000 | 1,000 | 10,000 | 200 |
| 2000-04-24 | 1,038 | 1,039 | 1,030 | 1,039 | 3,800 | 207.80 |
| 2000-04-21 | 1,020 | 1,050 | 1,020 | 1,030 | 5,700 | 206 |
| 2000-04-20 | 1,001 | 1,010 | 991 | 991 | 2,500 | 198.20 |
| 2000-04-19 | 999 | 1,040 | 985 | 1,000 | 11,000 | 200 |
| 2000-04-18 | 1,060 | 1,060 | 980 | 980 | 21,000 | 196 |
| 2000-04-17 | 920 | 960 | 920 | 951 | 16,300 | 190.20 |
| 2000-04-14 | 1,040 | 1,045 | 1,040 | 1,040 | 4,300 | 208 |
| 2000-04-13 | 1,100 | 1,100 | 1,040 | 1,040 | 12,600 | 208 |
| 2000-04-12 | 1,060 | 1,100 | 1,060 | 1,100 | 8,900 | 220 |
| 2000-04-11 | 1,070 | 1,070 | 1,050 | 1,061 | 18,800 | 212.20 |
| 2000-04-10 | 1,071 | 1,130 | 1,060 | 1,070 | 10,500 | 214 |
| 2000-04-07 | 1,111 | 1,111 | 1,100 | 1,100 | 6,900 | 220 |
| 2000-04-06 | 1,101 | 1,130 | 1,100 | 1,100 | 6,400 | 220 |
| 2000-04-05 | 1,140 | 1,140 | 1,100 | 1,100 | 16,500 | 220 |
| 2000-04-04 | 1,140 | 1,140 | 1,135 | 1,140 | 8,200 | 228 |
| 2000-04-03 | 1,122 | 1,140 | 1,122 | 1,125 | 5,400 | 225 |
| 2000-03-31 | 1,120 | 1,125 | 1,120 | 1,120 | 7,000 | 224 |
| 2000-03-30 | 1,120 | 1,130 | 1,100 | 1,120 | 18,400 | 224 |
| 2000-03-29 | 1,100 | 1,120 | 1,100 | 1,120 | 18,600 | 224 |
| 2000-03-28 | 1,122 | 1,130 | 1,110 | 1,120 | 4,200 | 224 |
| 2000-03-27 | 1,140 | 1,140 | 1,120 | 1,130 | 6,200 | 226 |
| 2000-03-24 | 1,120 | 1,145 | 1,090 | 1,140 | 24,900 | 228 |
| 2000-03-23 | 1,149 | 1,155 | 1,120 | 1,140 | 9,100 | 228 |
| 2000-03-22 | 1,120 | 1,148 | 1,120 | 1,140 | 11,000 | 228 |
| 2000-03-21 | 1,110 | 1,149 | 1,100 | 1,120 | 24,200 | 224 |
| 2000-03-17 | 1,005 | 1,050 | 1,001 | 1,050 | 9,600 | 210 |
| 2000-03-16 | 1,006 | 1,020 | 998 | 998 | 25,500 | 199.60 |
| 2000-03-15 | 1,020 | 1,030 | 990 | 995 | 30,200 | 199 |
| 2000-03-14 | 1,039 | 1,050 | 1,010 | 1,040 | 22,500 | 208 |
| 2000-03-13 | 1,100 | 1,100 | 1,037 | 1,037 | 8,900 | 207.40 |
| 2000-03-10 | 1,100 | 1,120 | 1,100 | 1,100 | 7,800 | 220 |
| 2000-03-09 | 1,105 | 1,145 | 1,102 | 1,102 | 3,400 | 220.40 |
| 2000-03-08 | 1,100 | 1,148 | 1,100 | 1,120 | 6,900 | 224 |
| 2000-03-07 | 1,105 | 1,105 | 1,100 | 1,105 | 7,500 | 221 |
| 2000-03-06 | 1,104 | 1,150 | 1,104 | 1,130 | 9,200 | 226 |
| 2000-03-03 | 1,169 | 1,169 | 1,100 | 1,104 | 7,800 | 220.80 |
| 2000-03-02 | 1,180 | 1,180 | 1,123 | 1,176 | 4,900 | 235.20 |
| 2000-03-01 | 1,178 | 1,200 | 1,140 | 1,140 | 13,300 | 228 |
| 2000-02-29 | 1,179 | 1,179 | 1,120 | 1,178 | 7,000 | 235.60 |
| 2000-02-28 | 1,100 | 1,180 | 1,100 | 1,177 | 6,700 | 235.40 |
| 2000-02-25 | 1,195 | 1,195 | 1,111 | 1,120 | 10,600 | 224 |
| 2000-02-24 | 1,151 | 1,189 | 1,130 | 1,150 | 12,900 | 230 |
| 2000-02-23 | 1,170 | 1,184 | 1,100 | 1,150 | 12,200 | 230 |
| 2000-02-22 | 1,090 | 1,196 | 1,090 | 1,156 | 23,400 | 231.20 |
| 2000-02-21 | 1,035 | 1,076 | 1,030 | 1,076 | 14,900 | 215.20 |
| 2000-02-18 | 1,055 | 1,060 | 1,023 | 1,040 | 25,100 | 208 |
| 2000-02-17 | 1,090 | 1,090 | 1,060 | 1,060 | 11,800 | 212 |
| 2000-02-16 | 1,090 | 1,100 | 1,090 | 1,100 | 7,500 | 220 |
| 2000-02-15 | 1,170 | 1,171 | 1,080 | 1,100 | 14,700 | 220 |
| 2000-02-14 | 1,180 | 1,220 | 1,180 | 1,185 | 8,300 | 237 |
| 2000-02-10 | 1,280 | 1,300 | 1,180 | 1,235 | 22,200 | 247 |
| 2000-02-09 | 1,249 | 1,320 | 1,241 | 1,300 | 25,600 | 260 |
| 2000-02-08 | 1,195 | 1,240 | 1,190 | 1,200 | 16,600 | 240 |
| 2000-02-07 | 1,160 | 1,190 | 1,160 | 1,180 | 24,700 | 236 |
| 2000-02-04 | 1,169 | 1,185 | 1,160 | 1,170 | 19,600 | 234 |
| 2000-02-03 | 1,180 | 1,180 | 1,140 | 1,159 | 8,800 | 231.80 |
| 2000-02-02 | 1,190 | 1,190 | 1,150 | 1,150 | 19,200 | 230 |
| 2000-02-01 | 1,190 | 1,190 | 1,170 | 1,180 | 21,600 | 236 |
| 2000-01-31 | 1,200 | 1,200 | 1,140 | 1,170 | 14,100 | 234 |
| 2000-01-28 | 1,160 | 1,160 | 1,145 | 1,160 | 7,600 | 232 |
| 2000-01-27 | 1,142 | 1,155 | 1,125 | 1,150 | 5,800 | 230 |
| 2000-01-26 | 1,183 | 1,183 | 1,134 | 1,140 | 29,700 | 228 |
| 2000-01-25 | 1,120 | 1,130 | 1,120 | 1,123 | 22,800 | 224.60 |
| 2000-01-24 | 1,130 | 1,130 | 1,115 | 1,115 | 47,400 | 223 |
| 2000-01-21 | 1,120 | 1,120 | 1,110 | 1,120 | 12,300 | 224 |
| 2000-01-20 | 1,130 | 1,150 | 1,115 | 1,130 | 32,900 | 226 |
| 2000-01-19 | 1,143 | 1,159 | 1,120 | 1,130 | 43,900 | 226 |
| 2000-01-18 | 1,070 | 1,170 | 1,070 | 1,103 | 102,500 | 220.60 |
| 2000-01-17 | 1,062 | 1,082 | 1,058 | 1,060 | 65,100 | 212 |
| 2000-01-14 | 1,070 | 1,070 | 1,051 | 1,061 | 26,900 | 212.20 |
| 2000-01-13 | 1,090 | 1,090 | 1,050 | 1,070 | 17,500 | 214 |
| 2000-01-12 | 1,106 | 1,134 | 1,090 | 1,100 | 19,400 | 220 |
| 2000-01-11 | 1,140 | 1,140 | 1,105 | 1,105 | 14,900 | 221 |
| 2000-01-07 | 1,105 | 1,150 | 1,105 | 1,150 | 12,100 | 230 |
| 2000-01-06 | 1,180 | 1,200 | 1,160 | 1,162 | 10,400 | 232.40 |
| 2000-01-05 | 1,180 | 1,180 | 1,150 | 1,180 | 7,600 | 236 |
| 2000-01-04 | 1,200 | 1,210 | 1,200 | 1,200 | 2,100 | 240 |
分割・併合履歴 ： [2023-11-29]1株→5株
