8056 BIPROGY(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 | 1,212 | 1,224 | 1,200 | 1,200 | 40,200 | 1,200 |
| 2000-12-28 | 1,203 | 1,227 | 1,203 | 1,224 | 60,100 | 1,224 |
| 2000-12-27 | 1,201 | 1,240 | 1,200 | 1,240 | 42,800 | 1,240 |
| 2000-12-26 | 1,201 | 1,238 | 1,201 | 1,201 | 59,300 | 1,201 |
| 2000-12-25 | 1,261 | 1,261 | 1,209 | 1,225 | 108,200 | 1,225 |
| 2000-12-22 | 1,100 | 1,150 | 1,100 | 1,121 | 135,600 | 1,121 |
| 2000-12-21 | 1,130 | 1,150 | 1,064 | 1,080 | 349,300 | 1,080 |
| 2000-12-20 | 1,270 | 1,279 | 1,185 | 1,249 | 405,100 | 1,249 |
| 2000-12-19 | 1,310 | 1,330 | 1,290 | 1,300 | 113,900 | 1,300 |
| 2000-12-18 | 1,340 | 1,347 | 1,330 | 1,330 | 90,600 | 1,330 |
| 2000-12-15 | 1,400 | 1,403 | 1,351 | 1,360 | 152,900 | 1,360 |
| 2000-12-14 | 1,431 | 1,436 | 1,407 | 1,413 | 114,900 | 1,413 |
| 2000-12-13 | 1,454 | 1,460 | 1,425 | 1,445 | 98,900 | 1,445 |
| 2000-12-12 | 1,500 | 1,510 | 1,470 | 1,474 | 50,500 | 1,474 |
| 2000-12-11 | 1,435 | 1,506 | 1,435 | 1,505 | 96,800 | 1,505 |
| 2000-12-08 | 1,430 | 1,467 | 1,430 | 1,438 | 142,600 | 1,438 |
| 2000-12-07 | 1,450 | 1,470 | 1,430 | 1,470 | 53,500 | 1,470 |
| 2000-12-06 | 1,495 | 1,510 | 1,453 | 1,453 | 87,600 | 1,453 |
| 2000-12-05 | 1,510 | 1,518 | 1,450 | 1,450 | 161,500 | 1,450 |
| 2000-12-04 | 1,450 | 1,499 | 1,450 | 1,450 | 60,500 | 1,450 |
| 2000-12-01 | 1,420 | 1,470 | 1,400 | 1,425 | 189,600 | 1,425 |
| 2000-11-30 | 1,456 | 1,505 | 1,433 | 1,460 | 72,300 | 1,460 |
| 2000-11-29 | 1,470 | 1,526 | 1,439 | 1,526 | 82,900 | 1,526 |
| 2000-11-28 | 1,450 | 1,529 | 1,445 | 1,490 | 156,600 | 1,490 |
| 2000-11-27 | 1,460 | 1,464 | 1,430 | 1,430 | 87,500 | 1,430 |
| 2000-11-24 | 1,469 | 1,469 | 1,401 | 1,410 | 105,600 | 1,410 |
| 2000-11-22 | 1,400 | 1,450 | 1,389 | 1,389 | 191,400 | 1,389 |
| 2000-11-21 | 1,450 | 1,455 | 1,400 | 1,400 | 265,700 | 1,400 |
| 2000-11-20 | 1,521 | 1,535 | 1,500 | 1,500 | 60,700 | 1,500 |
| 2000-11-17 | 1,524 | 1,560 | 1,520 | 1,560 | 77,100 | 1,560 |
| 2000-11-16 | 1,650 | 1,650 | 1,561 | 1,561 | 120,800 | 1,561 |
| 2000-11-15 | 1,600 | 1,670 | 1,600 | 1,632 | 150,400 | 1,632 |
| 2000-11-14 | 1,523 | 1,590 | 1,523 | 1,562 | 152,400 | 1,562 |
| 2000-11-13 | 1,578 | 1,621 | 1,530 | 1,613 | 116,000 | 1,613 |
| 2000-11-10 | 1,633 | 1,650 | 1,630 | 1,632 | 115,100 | 1,632 |
| 2000-11-09 | 1,701 | 1,715 | 1,665 | 1,679 | 154,500 | 1,679 |
| 2000-11-08 | 1,719 | 1,770 | 1,690 | 1,731 | 324,800 | 1,731 |
| 2000-11-07 | 1,647 | 1,720 | 1,640 | 1,660 | 278,000 | 1,660 |
| 2000-11-06 | 1,590 | 1,680 | 1,540 | 1,631 | 317,100 | 1,631 |
| 2000-11-02 | 1,480 | 1,589 | 1,475 | 1,570 | 248,600 | 1,570 |
| 2000-11-01 | 1,500 | 1,520 | 1,480 | 1,480 | 319,700 | 1,480 |
| 2000-10-31 | 1,445 | 1,541 | 1,445 | 1,480 | 223,600 | 1,480 |
| 2000-10-30 | 1,560 | 1,570 | 1,432 | 1,432 | 227,800 | 1,432 |
| 2000-10-27 | 1,601 | 1,640 | 1,560 | 1,560 | 303,200 | 1,560 |
| 2000-10-26 | 1,580 | 1,650 | 1,566 | 1,594 | 327,800 | 1,594 |
| 2000-10-25 | 1,751 | 1,785 | 1,689 | 1,700 | 182,700 | 1,700 |
| 2000-10-24 | 1,751 | 1,809 | 1,751 | 1,795 | 79,600 | 1,795 |
| 2000-10-23 | 1,835 | 1,877 | 1,790 | 1,832 | 130,500 | 1,832 |
| 2000-10-20 | 1,900 | 1,930 | 1,850 | 1,850 | 115,300 | 1,850 |
| 2000-10-19 | 1,860 | 1,884 | 1,800 | 1,800 | 125,100 | 1,800 |
| 2000-10-18 | 1,973 | 1,973 | 1,886 | 1,890 | 166,300 | 1,890 |
| 2000-10-17 | 1,981 | 1,995 | 1,971 | 1,973 | 61,300 | 1,973 |
| 2000-10-16 | 2,060 | 2,090 | 1,970 | 1,971 | 122,300 | 1,971 |
| 2000-10-13 | 1,915 | 2,020 | 1,915 | 2,020 | 104,100 | 2,020 |
| 2000-10-12 | 1,975 | 2,140 | 1,940 | 2,055 | 183,200 | 2,055 |
| 2000-10-11 | 2,000 | 2,000 | 1,950 | 1,986 | 177,600 | 1,986 |
| 2000-10-10 | 2,095 | 2,120 | 2,050 | 2,065 | 209,600 | 2,065 |
| 2000-10-06 | 2,260 | 2,260 | 2,190 | 2,190 | 199,700 | 2,190 |
| 2000-10-05 | 2,250 | 2,265 | 2,225 | 2,240 | 265,900 | 2,240 |
| 2000-10-04 | 2,165 | 2,270 | 2,165 | 2,225 | 303,900 | 2,225 |
| 2000-10-03 | 2,155 | 2,170 | 2,110 | 2,165 | 179,200 | 2,165 |
| 2000-10-02 | 2,100 | 2,230 | 2,100 | 2,195 | 356,400 | 2,195 |
| 2000-09-29 | 2,130 | 2,160 | 2,120 | 2,130 | 239,400 | 2,130 |
| 2000-09-28 | 2,100 | 2,135 | 2,080 | 2,110 | 165,000 | 2,110 |
| 2000-09-27 | 2,130 | 2,150 | 2,095 | 2,130 | 184,000 | 2,130 |
| 2000-09-26 | 2,295 | 2,300 | 2,190 | 2,210 | 126,300 | 2,210 |
| 2000-09-25 | 2,240 | 2,310 | 2,235 | 2,260 | 247,400 | 2,260 |
| 2000-09-22 | 2,285 | 2,385 | 2,230 | 2,230 | 278,800 | 2,230 |
| 2000-09-21 | 2,280 | 2,395 | 2,280 | 2,395 | 332,900 | 2,395 |
| 2000-09-20 | 2,480 | 2,485 | 2,370 | 2,400 | 278,200 | 2,400 |
| 2000-09-19 | 2,430 | 2,460 | 2,400 | 2,450 | 217,300 | 2,450 |
| 2000-09-18 | 2,545 | 2,595 | 2,500 | 2,530 | 203,300 | 2,530 |
| 2000-09-14 | 2,470 | 2,625 | 2,470 | 2,605 | 577,700 | 2,605 |
| 2000-09-13 | 2,430 | 2,520 | 2,430 | 2,480 | 264,300 | 2,480 |
| 2000-09-12 | 2,490 | 2,500 | 2,360 | 2,400 | 307,300 | 2,400 |
| 2000-09-11 | 2,560 | 2,640 | 2,490 | 2,515 | 563,200 | 2,515 |
| 2000-09-08 | 2,450 | 2,600 | 2,450 | 2,590 | 1,101,300 | 2,590 |
| 2000-09-07 | 2,260 | 2,440 | 2,260 | 2,430 | 444,200 | 2,430 |
| 2000-09-06 | 2,300 | 2,340 | 2,280 | 2,300 | 198,200 | 2,300 |
| 2000-09-05 | 2,450 | 2,460 | 2,320 | 2,345 | 441,300 | 2,345 |
| 2000-09-04 | 2,370 | 2,460 | 2,300 | 2,410 | 1,905,400 | 2,410 |
| 2000-09-01 | 2,070 | 2,210 | 2,030 | 2,210 | 1,183,100 | 2,210 |
| 2000-08-31 | 1,768 | 1,930 | 1,768 | 1,909 | 271,800 | 1,909 |
| 2000-08-30 | 1,806 | 1,810 | 1,700 | 1,738 | 251,200 | 1,738 |
| 2000-08-29 | 1,890 | 1,904 | 1,808 | 1,835 | 200,800 | 1,835 |
| 2000-08-28 | 1,881 | 1,915 | 1,881 | 1,903 | 176,800 | 1,903 |
| 2000-08-25 | 1,917 | 1,917 | 1,897 | 1,900 | 111,000 | 1,900 |
| 2000-08-24 | 1,900 | 1,920 | 1,881 | 1,903 | 78,000 | 1,903 |
| 2000-08-23 | 1,917 | 1,935 | 1,875 | 1,880 | 45,000 | 1,880 |
| 2000-08-22 | 1,945 | 1,952 | 1,938 | 1,949 | 68,600 | 1,949 |
| 2000-08-21 | 1,949 | 1,949 | 1,875 | 1,938 | 36,900 | 1,938 |
| 2000-08-18 | 1,932 | 1,956 | 1,930 | 1,935 | 99,400 | 1,935 |
| 2000-08-17 | 1,930 | 1,940 | 1,900 | 1,929 | 195,600 | 1,929 |
| 2000-08-16 | 1,914 | 1,925 | 1,831 | 1,873 | 119,600 | 1,873 |
| 2000-08-15 | 1,927 | 1,928 | 1,890 | 1,914 | 61,800 | 1,914 |
| 2000-08-14 | 1,900 | 1,928 | 1,865 | 1,867 | 30,900 | 1,867 |
| 2000-08-11 | 1,855 | 1,879 | 1,855 | 1,875 | 47,800 | 1,875 |
| 2000-08-10 | 1,878 | 1,890 | 1,849 | 1,860 | 58,200 | 1,860 |
| 2000-08-09 | 1,750 | 1,840 | 1,746 | 1,813 | 82,200 | 1,813 |
| 2000-08-08 | 1,790 | 1,790 | 1,705 | 1,716 | 62,100 | 1,716 |
| 2000-08-07 | 1,701 | 1,850 | 1,698 | 1,850 | 99,700 | 1,850 |
| 2000-08-04 | 1,701 | 1,769 | 1,701 | 1,712 | 85,600 | 1,712 |
| 2000-08-03 | 1,730 | 1,748 | 1,625 | 1,690 | 90,700 | 1,690 |
| 2000-08-02 | 1,755 | 1,755 | 1,725 | 1,730 | 56,700 | 1,730 |
| 2000-08-01 | 1,710 | 1,764 | 1,710 | 1,755 | 172,600 | 1,755 |
| 2000-07-31 | 1,717 | 1,717 | 1,671 | 1,699 | 124,000 | 1,699 |
| 2000-07-28 | 1,735 | 1,735 | 1,719 | 1,723 | 83,000 | 1,723 |
| 2000-07-27 | 1,802 | 1,805 | 1,710 | 1,725 | 245,000 | 1,725 |
| 2000-07-26 | 1,831 | 1,844 | 1,816 | 1,831 | 184,000 | 1,831 |
| 2000-07-25 | 1,915 | 1,919 | 1,830 | 1,835 | 175,000 | 1,835 |
| 2000-07-24 | 1,905 | 1,905 | 1,810 | 1,830 | 98,000 | 1,830 |
| 2000-07-21 | 1,908 | 1,928 | 1,820 | 1,820 | 171,000 | 1,820 |
| 2000-07-19 | 1,781 | 1,854 | 1,781 | 1,838 | 168,000 | 1,838 |
| 2000-07-18 | 1,921 | 1,930 | 1,850 | 1,871 | 130,000 | 1,871 |
| 2000-07-17 | 1,999 | 2,010 | 1,920 | 1,923 | 107,000 | 1,923 |
| 2000-07-14 | 2,005 | 2,010 | 1,900 | 1,929 | 305,000 | 1,929 |
| 2000-07-13 | 2,025 | 2,045 | 2,005 | 2,010 | 109,000 | 2,010 |
| 2000-07-12 | 2,105 | 2,120 | 2,025 | 2,025 | 106,000 | 2,025 |
| 2000-07-11 | 2,120 | 2,120 | 2,085 | 2,110 | 113,000 | 2,110 |
| 2000-07-10 | 2,090 | 2,105 | 2,065 | 2,085 | 154,000 | 2,085 |
| 2000-07-07 | 2,025 | 2,095 | 2,010 | 2,060 | 243,000 | 2,060 |
| 2000-07-06 | 2,055 | 2,060 | 1,980 | 2,000 | 254,000 | 2,000 |
| 2000-07-05 | 2,160 | 2,160 | 2,070 | 2,070 | 77,000 | 2,070 |
| 2000-07-04 | 2,215 | 2,240 | 2,145 | 2,160 | 81,000 | 2,160 |
| 2000-07-03 | 2,250 | 2,250 | 2,175 | 2,200 | 94,000 | 2,200 |
| 2000-06-30 | 2,115 | 2,170 | 2,040 | 2,145 | 174,000 | 2,145 |
| 2000-06-29 | 2,140 | 2,205 | 2,140 | 2,195 | 43,000 | 2,195 |
| 2000-06-28 | 2,150 | 2,170 | 2,115 | 2,125 | 86,000 | 2,125 |
| 2000-06-27 | 2,225 | 2,225 | 2,160 | 2,170 | 162,000 | 2,170 |
| 2000-06-26 | 2,300 | 2,300 | 2,210 | 2,225 | 56,000 | 2,225 |
| 2000-06-23 | 2,420 | 2,420 | 2,220 | 2,300 | 120,000 | 2,300 |
| 2000-06-22 | 2,380 | 2,490 | 2,260 | 2,300 | 376,000 | 2,300 |
| 2000-06-21 | 2,290 | 2,325 | 2,230 | 2,300 | 209,000 | 2,300 |
| 2000-06-20 | 2,105 | 2,230 | 2,105 | 2,210 | 91,000 | 2,210 |
| 2000-06-19 | 2,140 | 2,170 | 2,100 | 2,170 | 137,000 | 2,170 |
| 2000-06-16 | 2,225 | 2,230 | 2,170 | 2,220 | 360,000 | 2,220 |
| 2000-06-15 | 2,030 | 2,250 | 2,030 | 2,105 | 658,000 | 2,105 |
| 2000-06-14 | 1,880 | 2,150 | 1,880 | 2,070 | 624,000 | 2,070 |
| 2000-06-13 | 1,900 | 1,905 | 1,850 | 1,870 | 201,000 | 1,870 |
| 2000-06-12 | 1,930 | 1,930 | 1,890 | 1,900 | 198,000 | 1,900 |
| 2000-06-09 | 1,960 | 1,960 | 1,920 | 1,929 | 275,000 | 1,929 |
| 2000-06-08 | 2,000 | 2,000 | 1,968 | 1,979 | 147,000 | 1,979 |
| 2000-06-07 | 2,135 | 2,135 | 2,000 | 2,020 | 271,000 | 2,020 |
| 2000-06-06 | 2,095 | 2,145 | 2,050 | 2,145 | 216,000 | 2,145 |
| 2000-06-05 | 1,932 | 2,100 | 1,932 | 2,045 | 96,000 | 2,045 |
| 2000-06-02 | 1,910 | 1,950 | 1,885 | 1,925 | 147,000 | 1,925 |
| 2000-06-01 | 1,898 | 1,900 | 1,873 | 1,889 | 155,000 | 1,889 |
| 2000-05-31 | 1,991 | 2,000 | 1,874 | 1,900 | 226,000 | 1,900 |
| 2000-05-30 | 1,995 | 1,996 | 1,961 | 1,961 | 301,000 | 1,961 |
| 2000-05-29 | 1,980 | 2,010 | 1,960 | 1,996 | 173,000 | 1,996 |
| 2000-05-26 | 1,939 | 2,105 | 1,910 | 2,020 | 178,000 | 2,020 |
| 2000-05-25 | 1,882 | 2,020 | 1,880 | 2,010 | 466,000 | 2,010 |
| 2000-05-24 | 1,770 | 1,911 | 1,750 | 1,852 | 497,000 | 1,852 |
| 2000-05-23 | 2,300 | 2,300 | 2,000 | 2,100 | 277,000 | 2,100 |
| 2000-05-22 | 1,925 | 2,190 | 1,925 | 2,190 | 433,000 | 2,190 |
| 2000-05-19 | 2,305 | 2,310 | 2,305 | 2,305 | 435,000 | 2,305 |
| 2000-05-18 | 2,700 | 2,715 | 2,700 | 2,705 | 180,000 | 2,705 |
| 2000-05-17 | 2,795 | 2,795 | 2,705 | 2,710 | 121,000 | 2,710 |
| 2000-05-16 | 2,685 | 2,815 | 2,685 | 2,795 | 108,000 | 2,795 |
| 2000-05-15 | 2,770 | 2,770 | 2,670 | 2,680 | 74,000 | 2,680 |
| 2000-05-12 | 2,720 | 2,800 | 2,720 | 2,760 | 239,000 | 2,760 |
| 2000-05-11 | 2,645 | 2,725 | 2,555 | 2,680 | 182,000 | 2,680 |
| 2000-05-10 | 2,590 | 2,650 | 2,570 | 2,640 | 166,000 | 2,640 |
| 2000-05-09 | 2,600 | 2,600 | 2,500 | 2,590 | 386,000 | 2,590 |
| 2000-05-08 | 2,780 | 2,820 | 2,600 | 2,640 | 234,000 | 2,640 |
| 2000-05-02 | 2,635 | 2,780 | 2,635 | 2,740 | 310,000 | 2,740 |
| 2000-05-01 | 2,600 | 2,720 | 2,600 | 2,635 | 332,000 | 2,635 |
| 2000-04-28 | 2,480 | 2,550 | 2,360 | 2,510 | 309,000 | 2,510 |
| 2000-04-27 | 2,660 | 2,690 | 2,550 | 2,600 | 150,000 | 2,600 |
| 2000-04-26 | 2,670 | 2,680 | 2,630 | 2,635 | 181,000 | 2,635 |
| 2000-04-25 | 2,585 | 2,605 | 2,565 | 2,590 | 160,000 | 2,590 |
| 2000-04-24 | 2,510 | 2,580 | 2,510 | 2,560 | 101,000 | 2,560 |
| 2000-04-21 | 2,605 | 2,655 | 2,470 | 2,470 | 109,000 | 2,470 |
| 2000-04-20 | 2,320 | 2,550 | 2,320 | 2,540 | 143,000 | 2,540 |
| 2000-04-19 | 2,430 | 2,475 | 2,315 | 2,330 | 118,000 | 2,330 |
| 2000-04-18 | 2,335 | 2,350 | 2,300 | 2,345 | 260,000 | 2,345 |
| 2000-04-17 | 2,140 | 2,290 | 2,140 | 2,250 | 419,000 | 2,250 |
| 2000-04-14 | 2,695 | 2,695 | 2,540 | 2,540 | 330,000 | 2,540 |
| 2000-04-13 | 2,645 | 2,725 | 2,600 | 2,725 | 244,000 | 2,725 |
| 2000-04-12 | 2,765 | 2,765 | 2,670 | 2,725 | 192,000 | 2,725 |
| 2000-04-11 | 2,875 | 2,875 | 2,765 | 2,765 | 209,000 | 2,765 |
| 2000-04-10 | 2,790 | 2,915 | 2,730 | 2,915 | 280,000 | 2,915 |
| 2000-04-07 | 2,760 | 2,805 | 2,740 | 2,750 | 333,000 | 2,750 |
| 2000-04-06 | 2,950 | 2,950 | 2,795 | 2,800 | 137,000 | 2,800 |
| 2000-04-05 | 3,000 | 3,000 | 2,895 | 2,965 | 175,000 | 2,965 |
| 2000-04-04 | 3,300 | 3,300 | 3,050 | 3,100 | 109,000 | 3,100 |
| 2000-04-03 | 3,190 | 3,370 | 3,180 | 3,250 | 347,000 | 3,250 |
| 2000-03-31 | 3,100 | 3,190 | 3,050 | 3,180 | 201,000 | 3,180 |
| 2000-03-30 | 3,010 | 3,160 | 2,900 | 3,110 | 314,000 | 3,110 |
| 2000-03-29 | 2,775 | 3,040 | 2,775 | 3,040 | 274,000 | 3,040 |
| 2000-03-28 | 2,965 | 2,965 | 2,730 | 2,770 | 130,000 | 2,770 |
| 2000-03-27 | 2,900 | 3,100 | 2,875 | 2,930 | 170,000 | 2,930 |
| 2000-03-24 | 2,940 | 2,995 | 2,800 | 2,875 | 146,000 | 2,875 |
| 2000-03-23 | 2,765 | 3,020 | 2,710 | 2,900 | 343,000 | 2,900 |
| 2000-03-22 | 2,910 | 2,915 | 2,730 | 2,770 | 70,000 | 2,770 |
| 2000-03-21 | 2,900 | 3,000 | 2,880 | 2,900 | 360,000 | 2,900 |
| 2000-03-17 | 2,790 | 2,960 | 2,750 | 2,800 | 599,000 | 2,800 |
| 2000-03-16 | 2,745 | 2,790 | 2,650 | 2,715 | 125,000 | 2,715 |
| 2000-03-15 | 2,730 | 2,800 | 2,680 | 2,730 | 263,000 | 2,730 |
| 2000-03-14 | 2,550 | 2,945 | 2,545 | 2,690 | 738,000 | 2,690 |
| 2000-03-13 | 2,635 | 2,635 | 2,530 | 2,550 | 399,000 | 2,550 |
| 2000-03-10 | 2,620 | 2,660 | 2,570 | 2,610 | 658,000 | 2,610 |
| 2000-03-09 | 2,990 | 2,990 | 2,690 | 2,740 | 505,000 | 2,740 |
| 2000-03-08 | 2,635 | 3,010 | 2,635 | 3,010 | 368,000 | 3,010 |
| 2000-03-07 | 2,600 | 2,640 | 2,530 | 2,610 | 586,000 | 2,610 |
| 2000-03-06 | 2,850 | 2,850 | 2,740 | 2,750 | 331,000 | 2,750 |
| 2000-03-03 | 2,980 | 2,990 | 2,870 | 2,900 | 203,000 | 2,900 |
| 2000-03-02 | 3,140 | 3,170 | 3,020 | 3,060 | 298,000 | 3,060 |
| 2000-03-01 | 3,100 | 3,190 | 3,060 | 3,140 | 338,000 | 3,140 |
| 2000-02-29 | 3,000 | 3,030 | 2,990 | 3,000 | 74,000 | 3,000 |
| 2000-02-28 | 3,000 | 3,050 | 3,000 | 3,000 | 86,000 | 3,000 |
| 2000-02-25 | 3,010 | 3,100 | 3,000 | 3,050 | 162,000 | 3,050 |
| 2000-02-24 | 3,040 | 3,140 | 3,030 | 3,040 | 188,000 | 3,040 |
| 2000-02-23 | 3,200 | 3,200 | 3,080 | 3,130 | 69,000 | 3,130 |
| 2000-02-22 | 3,240 | 3,330 | 3,220 | 3,220 | 171,000 | 3,220 |
| 2000-02-21 | 3,350 | 3,350 | 3,190 | 3,220 | 197,000 | 3,220 |
| 2000-02-18 | 3,290 | 3,400 | 3,290 | 3,380 | 209,000 | 3,380 |
| 2000-02-17 | 3,200 | 3,280 | 3,200 | 3,260 | 148,000 | 3,260 |
| 2000-02-16 | 3,340 | 3,350 | 3,240 | 3,350 | 134,000 | 3,350 |
| 2000-02-15 | 3,350 | 3,360 | 3,240 | 3,350 | 223,000 | 3,350 |
| 2000-02-14 | 3,530 | 3,540 | 3,330 | 3,350 | 152,000 | 3,350 |
| 2000-02-10 | 3,430 | 3,550 | 3,430 | 3,520 | 285,000 | 3,520 |
| 2000-02-09 | 3,360 | 3,500 | 3,360 | 3,400 | 243,000 | 3,400 |
| 2000-02-08 | 3,330 | 3,350 | 3,330 | 3,350 | 159,000 | 3,350 |
| 2000-02-07 | 3,340 | 3,370 | 3,300 | 3,330 | 116,000 | 3,330 |
| 2000-02-04 | 3,140 | 3,500 | 3,140 | 3,340 | 224,000 | 3,340 |
| 2000-02-03 | 3,190 | 3,210 | 3,100 | 3,100 | 151,000 | 3,100 |
| 2000-02-02 | 3,390 | 3,460 | 3,340 | 3,340 | 222,000 | 3,340 |
| 2000-02-01 | 3,420 | 3,420 | 3,270 | 3,300 | 191,000 | 3,300 |
| 2000-01-31 | 3,350 | 3,420 | 3,300 | 3,420 | 235,000 | 3,420 |
| 2000-01-28 | 3,310 | 3,790 | 3,300 | 3,600 | 621,000 | 3,600 |
| 2000-01-27 | 3,250 | 3,330 | 3,220 | 3,290 | 286,000 | 3,290 |
| 2000-01-26 | 3,080 | 3,210 | 3,080 | 3,200 | 166,000 | 3,200 |
| 2000-01-25 | 2,995 | 3,090 | 2,995 | 3,080 | 121,000 | 3,080 |
| 2000-01-24 | 3,000 | 3,010 | 2,995 | 3,010 | 243,000 | 3,010 |
| 2000-01-21 | 2,995 | 3,010 | 2,965 | 3,000 | 234,000 | 3,000 |
| 2000-01-20 | 3,000 | 3,070 | 2,900 | 2,925 | 244,000 | 2,925 |
| 2000-01-19 | 3,110 | 3,130 | 3,010 | 3,020 | 182,000 | 3,020 |
| 2000-01-18 | 3,280 | 3,280 | 3,100 | 3,110 | 119,000 | 3,110 |
| 2000-01-17 | 3,400 | 3,400 | 3,230 | 3,280 | 152,000 | 3,280 |
| 2000-01-14 | 3,390 | 3,390 | 3,250 | 3,250 | 66,000 | 3,250 |
| 2000-01-13 | 3,500 | 3,580 | 3,260 | 3,370 | 72,000 | 3,370 |
| 2000-01-12 | 3,700 | 3,720 | 3,600 | 3,600 | 195,000 | 3,600 |
| 2000-01-11 | 3,600 | 3,800 | 3,580 | 3,750 | 323,000 | 3,750 |
| 2000-01-07 | 3,250 | 3,350 | 3,250 | 3,300 | 230,000 | 3,300 |
| 2000-01-06 | 3,500 | 3,500 | 3,000 | 3,000 | 153,000 | 3,000 |
| 2000-01-05 | 3,600 | 3,600 | 3,460 | 3,500 | 269,000 | 3,500 |
| 2000-01-04 | 3,700 | 3,720 | 3,650 | 3,690 | 110,000 | 3,690 |
分割・併合履歴 ： なし
