8113 ユニ・チャーム(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 | 5,720 | 5,850 | 5,700 | 5,800 | 56,600 | 644.44 |
| 2000-12-28 | 5,580 | 5,710 | 5,530 | 5,680 | 60,500 | 631.11 |
| 2000-12-27 | 5,410 | 5,700 | 5,400 | 5,680 | 54,000 | 631.11 |
| 2000-12-26 | 5,600 | 5,620 | 5,480 | 5,500 | 84,700 | 611.11 |
| 2000-12-25 | 5,500 | 5,630 | 5,320 | 5,600 | 149,900 | 622.22 |
| 2000-12-22 | 5,340 | 5,480 | 5,140 | 5,450 | 273,201 | 605.56 |
| 2000-12-21 | 5,010 | 5,140 | 4,910 | 5,140 | 88,100 | 571.11 |
| 2000-12-20 | 4,800 | 5,030 | 4,800 | 4,960 | 60,400 | 551.11 |
| 2000-12-19 | 5,140 | 5,140 | 4,930 | 4,940 | 61,800 | 548.89 |
| 2000-12-18 | 5,200 | 5,200 | 5,000 | 5,100 | 67,200 | 566.67 |
| 2000-12-15 | 5,140 | 5,220 | 5,110 | 5,150 | 141,800 | 572.22 |
| 2000-12-14 | 5,000 | 5,200 | 5,000 | 5,080 | 122,800 | 564.44 |
| 2000-12-13 | 4,830 | 4,970 | 4,830 | 4,970 | 51,300 | 552.22 |
| 2000-12-12 | 5,000 | 5,000 | 4,900 | 4,980 | 50,000 | 553.33 |
| 2000-12-11 | 5,000 | 5,040 | 4,990 | 5,010 | 88,600 | 556.67 |
| 2000-12-08 | 5,000 | 5,020 | 4,920 | 5,000 | 116,900 | 555.56 |
| 2000-12-07 | 4,950 | 5,010 | 4,940 | 5,000 | 127,700 | 555.56 |
| 2000-12-06 | 4,960 | 5,000 | 4,910 | 4,960 | 75,000 | 551.11 |
| 2000-12-05 | 5,000 | 5,000 | 4,950 | 4,950 | 59,700 | 550 |
| 2000-12-04 | 5,000 | 5,100 | 4,950 | 5,000 | 92,200 | 555.56 |
| 2000-12-01 | 4,810 | 4,830 | 4,660 | 4,750 | 318,301 | 527.78 |
| 2000-11-30 | 5,020 | 5,030 | 4,990 | 5,010 | 272,101 | 556.67 |
| 2000-11-29 | 5,070 | 5,180 | 5,000 | 5,100 | 107,300 | 566.67 |
| 2000-11-28 | 5,110 | 5,300 | 5,100 | 5,170 | 94,100 | 574.44 |
| 2000-11-27 | 5,400 | 5,400 | 5,040 | 5,110 | 107,200 | 567.78 |
| 2000-11-24 | 5,450 | 5,480 | 5,300 | 5,300 | 114,200 | 588.89 |
| 2000-11-22 | 5,400 | 5,480 | 4,990 | 5,150 | 115,900 | 572.22 |
| 2000-11-21 | 5,540 | 5,540 | 5,440 | 5,500 | 161,600 | 611.11 |
| 2000-11-20 | 5,330 | 5,550 | 5,200 | 5,440 | 245,600 | 604.44 |
| 2000-11-17 | 5,120 | 5,130 | 5,000 | 5,130 | 121,000 | 570 |
| 2000-11-16 | 5,100 | 5,130 | 4,960 | 5,130 | 247,300 | 570 |
| 2000-11-15 | 5,000 | 5,080 | 4,950 | 5,000 | 202,800 | 555.56 |
| 2000-11-14 | 5,000 | 5,010 | 4,950 | 4,990 | 119,100 | 554.44 |
| 2000-11-13 | 5,000 | 5,050 | 4,900 | 5,000 | 202,500 | 555.56 |
| 2000-11-10 | 4,900 | 4,910 | 4,860 | 4,890 | 33,400 | 543.33 |
| 2000-11-09 | 4,950 | 4,950 | 4,880 | 4,890 | 73,900 | 543.33 |
| 2000-11-08 | 5,050 | 5,050 | 4,960 | 5,000 | 139,700 | 555.56 |
| 2000-11-07 | 5,040 | 5,200 | 4,870 | 5,150 | 227,200 | 572.22 |
| 2000-11-06 | 4,590 | 5,040 | 4,590 | 5,040 | 134,800 | 560 |
| 2000-11-02 | 4,650 | 4,650 | 4,190 | 4,540 | 206,100 | 504.44 |
| 2000-11-01 | 4,650 | 4,790 | 4,610 | 4,690 | 117,500 | 521.11 |
| 2000-10-31 | 4,660 | 4,690 | 4,610 | 4,670 | 206,300 | 518.89 |
| 2000-10-30 | 4,860 | 4,860 | 4,630 | 4,700 | 61,600 | 522.22 |
| 2000-10-27 | 4,960 | 5,030 | 4,810 | 4,810 | 46,200 | 534.44 |
| 2000-10-26 | 4,950 | 4,950 | 4,830 | 4,910 | 68,800 | 545.56 |
| 2000-10-25 | 5,000 | 5,070 | 4,950 | 4,950 | 66,400 | 550 |
| 2000-10-24 | 5,000 | 5,010 | 4,920 | 4,970 | 106,400 | 552.22 |
| 2000-10-23 | 5,160 | 5,180 | 5,050 | 5,100 | 56,300 | 566.67 |
| 2000-10-20 | 5,170 | 5,300 | 5,170 | 5,260 | 64,200 | 584.44 |
| 2000-10-19 | 5,000 | 5,180 | 5,000 | 5,170 | 51,900 | 574.44 |
| 2000-10-18 | 5,200 | 5,200 | 5,020 | 5,050 | 49,300 | 561.11 |
| 2000-10-17 | 5,400 | 5,400 | 5,180 | 5,200 | 33,600 | 577.78 |
| 2000-10-16 | 5,400 | 5,410 | 5,360 | 5,400 | 53,600 | 600 |
| 2000-10-13 | 5,440 | 5,550 | 5,400 | 5,490 | 81,000 | 610 |
| 2000-10-12 | 5,400 | 5,450 | 5,350 | 5,400 | 47,800 | 600 |
| 2000-10-11 | 5,470 | 5,500 | 5,390 | 5,480 | 62,400 | 608.89 |
| 2000-10-10 | 5,670 | 5,700 | 5,530 | 5,610 | 35,700 | 623.33 |
| 2000-10-06 | 5,550 | 5,730 | 5,520 | 5,670 | 52,000 | 630 |
| 2000-10-05 | 5,780 | 5,780 | 5,500 | 5,700 | 34,000 | 633.33 |
| 2000-10-04 | 5,750 | 5,750 | 5,650 | 5,730 | 94,300 | 636.67 |
| 2000-10-03 | 5,700 | 5,790 | 5,690 | 5,700 | 76,100 | 633.33 |
| 2000-10-02 | 5,620 | 5,790 | 5,580 | 5,790 | 72,100 | 643.33 |
| 2000-09-29 | 5,620 | 5,770 | 5,600 | 5,770 | 147,000 | 641.11 |
| 2000-09-28 | 5,400 | 5,450 | 5,360 | 5,390 | 49,400 | 598.89 |
| 2000-09-27 | 5,400 | 5,400 | 5,300 | 5,300 | 60,100 | 588.89 |
| 2000-09-26 | 5,560 | 5,560 | 5,460 | 5,550 | 45,500 | 616.67 |
| 2000-09-25 | 5,510 | 5,580 | 5,340 | 5,580 | 59,100 | 620 |
| 2000-09-22 | 5,300 | 5,540 | 5,300 | 5,540 | 62,200 | 615.56 |
| 2000-09-21 | 5,500 | 5,550 | 5,450 | 5,500 | 152,900 | 611.11 |
| 2000-09-20 | 5,350 | 5,500 | 5,350 | 5,500 | 111,800 | 611.11 |
| 2000-09-19 | 5,200 | 5,250 | 5,120 | 5,250 | 66,300 | 583.33 |
| 2000-09-18 | 5,190 | 5,250 | 5,150 | 5,230 | 56,600 | 581.11 |
| 2000-09-14 | 5,150 | 5,200 | 5,060 | 5,200 | 87,900 | 577.78 |
| 2000-09-13 | 5,240 | 5,240 | 5,200 | 5,200 | 88,100 | 577.78 |
| 2000-09-12 | 5,400 | 5,400 | 5,230 | 5,250 | 68,500 | 583.33 |
| 2000-09-11 | 5,500 | 5,510 | 5,400 | 5,500 | 48,600 | 611.11 |
| 2000-09-08 | 5,210 | 5,500 | 5,210 | 5,500 | 197,000 | 611.11 |
| 2000-09-07 | 5,450 | 5,460 | 5,400 | 5,410 | 179,200 | 601.11 |
| 2000-09-06 | 5,610 | 5,650 | 5,480 | 5,480 | 163,600 | 608.89 |
| 2000-09-05 | 5,620 | 5,700 | 5,620 | 5,670 | 117,600 | 630 |
| 2000-09-04 | 5,700 | 5,750 | 5,590 | 5,610 | 181,500 | 623.33 |
| 2000-09-01 | 5,700 | 5,740 | 5,550 | 5,580 | 353,601 | 620 |
| 2000-08-31 | 5,860 | 5,860 | 5,510 | 5,550 | 265,701 | 616.67 |
| 2000-08-30 | 5,890 | 5,940 | 5,850 | 5,860 | 112,700 | 651.11 |
| 2000-08-29 | 6,000 | 6,000 | 5,840 | 5,890 | 114,500 | 654.44 |
| 2000-08-28 | 6,100 | 6,100 | 5,970 | 5,990 | 53,700 | 665.56 |
| 2000-08-25 | 6,060 | 6,120 | 5,990 | 6,080 | 74,900 | 675.56 |
| 2000-08-24 | 6,100 | 6,100 | 6,000 | 6,000 | 62,600 | 666.67 |
| 2000-08-23 | 6,020 | 6,150 | 6,010 | 6,040 | 55,500 | 671.11 |
| 2000-08-22 | 6,030 | 6,100 | 6,020 | 6,090 | 56,800 | 676.67 |
| 2000-08-21 | 6,100 | 6,100 | 6,000 | 6,030 | 28,400 | 670 |
| 2000-08-18 | 6,020 | 6,100 | 6,020 | 6,100 | 45,500 | 677.78 |
| 2000-08-17 | 6,140 | 6,140 | 5,990 | 5,990 | 73,700 | 665.56 |
| 2000-08-16 | 6,100 | 6,140 | 6,080 | 6,120 | 37,400 | 680 |
| 2000-08-15 | 6,150 | 6,150 | 6,120 | 6,150 | 41,300 | 683.33 |
| 2000-08-14 | 6,250 | 6,250 | 6,150 | 6,190 | 36,100 | 687.78 |
| 2000-08-11 | 6,170 | 6,250 | 6,120 | 6,230 | 52,600 | 692.22 |
| 2000-08-10 | 6,140 | 6,250 | 6,140 | 6,170 | 48,800 | 685.56 |
| 2000-08-09 | 6,260 | 6,360 | 6,120 | 6,290 | 34,900 | 698.89 |
| 2000-08-08 | 6,400 | 6,450 | 6,330 | 6,360 | 126,100 | 706.67 |
| 2000-08-07 | 6,230 | 6,390 | 6,230 | 6,360 | 135,700 | 706.67 |
| 2000-08-04 | 6,160 | 6,330 | 6,160 | 6,270 | 100,100 | 696.67 |
| 2000-08-03 | 6,140 | 6,160 | 6,080 | 6,160 | 84,400 | 684.44 |
| 2000-08-02 | 6,380 | 6,380 | 6,070 | 6,160 | 76,100 | 684.44 |
| 2000-08-01 | 6,240 | 6,400 | 6,210 | 6,380 | 129,300 | 708.89 |
| 2000-07-31 | 6,000 | 6,200 | 5,980 | 6,200 | 134,200 | 688.89 |
| 2000-07-28 | 6,250 | 6,330 | 6,170 | 6,200 | 152,100 | 688.89 |
| 2000-07-27 | 6,100 | 6,150 | 6,080 | 6,150 | 54,900 | 683.33 |
| 2000-07-26 | 6,090 | 6,130 | 6,050 | 6,100 | 55,300 | 677.78 |
| 2000-07-25 | 6,250 | 6,250 | 6,060 | 6,090 | 243,300 | 676.67 |
| 2000-07-24 | 6,100 | 6,280 | 6,020 | 6,270 | 88,200 | 696.67 |
| 2000-07-21 | 6,170 | 6,170 | 6,000 | 6,000 | 106,100 | 666.67 |
| 2000-07-19 | 6,020 | 6,040 | 5,970 | 5,970 | 169,800 | 663.33 |
| 2000-07-18 | 6,100 | 6,110 | 6,050 | 6,050 | 156,200 | 672.22 |
| 2000-07-17 | 6,200 | 6,240 | 6,170 | 6,180 | 94,600 | 686.67 |
| 2000-07-14 | 6,360 | 6,360 | 6,260 | 6,340 | 85,000 | 704.44 |
| 2000-07-13 | 6,260 | 6,390 | 6,240 | 6,260 | 54,300 | 695.56 |
| 2000-07-12 | 6,390 | 6,450 | 6,230 | 6,450 | 59,800 | 716.67 |
| 2000-07-11 | 6,370 | 6,420 | 6,290 | 6,390 | 85,000 | 710 |
| 2000-07-10 | 6,500 | 6,500 | 6,420 | 6,470 | 29,300 | 718.89 |
| 2000-07-07 | 6,320 | 6,360 | 6,270 | 6,320 | 119,800 | 702.22 |
| 2000-07-06 | 6,470 | 6,480 | 6,350 | 6,370 | 88,600 | 707.78 |
| 2000-07-05 | 6,400 | 6,450 | 6,280 | 6,370 | 121,700 | 707.78 |
| 2000-07-04 | 6,500 | 6,500 | 6,430 | 6,500 | 92,500 | 722.22 |
| 2000-07-03 | 6,490 | 6,500 | 6,430 | 6,500 | 91,700 | 722.22 |
| 2000-06-30 | 6,400 | 6,440 | 6,400 | 6,420 | 75,800 | 713.33 |
| 2000-06-29 | 6,300 | 6,450 | 6,230 | 6,380 | 96,300 | 708.89 |
| 2000-06-28 | 6,550 | 6,550 | 6,400 | 6,400 | 71,600 | 711.11 |
| 2000-06-27 | 6,500 | 6,550 | 6,480 | 6,550 | 65,400 | 727.78 |
| 2000-06-26 | 6,460 | 6,460 | 6,260 | 6,300 | 30,500 | 700 |
| 2000-06-23 | 6,520 | 6,520 | 6,460 | 6,460 | 38,800 | 717.78 |
| 2000-06-22 | 6,500 | 6,590 | 6,500 | 6,540 | 68,700 | 726.67 |
| 2000-06-21 | 6,630 | 6,630 | 6,500 | 6,500 | 85,500 | 722.22 |
| 2000-06-20 | 6,500 | 6,630 | 6,460 | 6,630 | 221,200 | 736.67 |
| 2000-06-19 | 6,280 | 6,490 | 6,240 | 6,490 | 138,900 | 721.11 |
| 2000-06-16 | 6,110 | 6,300 | 6,110 | 6,300 | 63,600 | 700 |
| 2000-06-15 | 6,200 | 6,200 | 6,100 | 6,100 | 70,300 | 677.78 |
| 2000-06-14 | 6,200 | 6,200 | 6,050 | 6,110 | 133,100 | 678.89 |
| 2000-06-13 | 6,070 | 6,170 | 5,950 | 6,150 | 161,800 | 683.33 |
| 2000-06-12 | 6,180 | 6,180 | 6,080 | 6,100 | 96,200 | 677.78 |
| 2000-06-09 | 6,100 | 6,180 | 6,070 | 6,140 | 170,600 | 682.22 |
| 2000-06-08 | 6,210 | 6,210 | 6,090 | 6,130 | 134,500 | 681.11 |
| 2000-06-07 | 6,180 | 6,200 | 6,160 | 6,180 | 137,800 | 686.67 |
| 2000-06-06 | 6,180 | 6,210 | 6,110 | 6,180 | 103,400 | 686.67 |
| 2000-06-05 | 6,200 | 6,280 | 6,100 | 6,180 | 167,700 | 686.67 |
| 2000-06-02 | 6,300 | 6,300 | 6,200 | 6,200 | 142,600 | 688.89 |
| 2000-06-01 | 6,000 | 6,140 | 6,000 | 6,100 | 233,000 | 677.78 |
| 2000-05-31 | 6,460 | 6,460 | 6,300 | 6,300 | 97,300 | 700 |
| 2000-05-30 | 6,490 | 6,550 | 6,420 | 6,470 | 99,600 | 718.89 |
| 2000-05-29 | 6,550 | 6,600 | 6,300 | 6,490 | 86,900 | 721.11 |
| 2000-05-26 | 6,400 | 6,400 | 6,290 | 6,350 | 54,500 | 705.56 |
| 2000-05-25 | 6,650 | 6,660 | 6,300 | 6,300 | 126,400 | 700 |
| 2000-05-24 | 6,200 | 6,350 | 6,000 | 6,250 | 156,900 | 694.44 |
| 2000-05-23 | 6,400 | 6,490 | 6,220 | 6,450 | 105,400 | 716.67 |
| 2000-05-22 | 6,400 | 6,550 | 6,400 | 6,490 | 154,400 | 721.11 |
| 2000-05-19 | 6,510 | 6,690 | 6,380 | 6,450 | 156,300 | 716.67 |
| 2000-05-18 | 6,850 | 6,890 | 6,730 | 6,810 | 169,400 | 756.67 |
| 2000-05-17 | 7,000 | 7,120 | 6,900 | 7,080 | 117,200 | 786.67 |
| 2000-05-16 | 7,180 | 7,300 | 6,810 | 7,190 | 342,901 | 798.89 |
| 2000-05-15 | 7,220 | 7,230 | 7,100 | 7,180 | 40,100 | 797.78 |
| 2000-05-12 | 7,490 | 7,490 | 7,190 | 7,220 | 79,100 | 802.22 |
| 2000-05-11 | 7,150 | 7,220 | 7,120 | 7,190 | 99,000 | 798.89 |
| 2000-05-10 | 7,360 | 7,450 | 7,200 | 7,450 | 64,400 | 827.78 |
| 2000-05-09 | 7,300 | 7,350 | 7,200 | 7,350 | 70,300 | 816.67 |
| 2000-05-08 | 7,590 | 7,620 | 7,320 | 7,400 | 77,100 | 822.22 |
| 2000-05-02 | 7,350 | 7,560 | 7,350 | 7,490 | 106,300 | 832.22 |
| 2000-05-01 | 7,310 | 7,550 | 7,230 | 7,550 | 103,600 | 838.89 |
| 2000-04-28 | 7,310 | 7,480 | 7,210 | 7,320 | 192,200 | 813.33 |
| 2000-04-27 | 7,220 | 7,220 | 7,010 | 7,010 | 81,300 | 778.89 |
| 2000-04-26 | 7,400 | 7,410 | 7,150 | 7,220 | 61,700 | 802.22 |
| 2000-04-25 | 7,400 | 7,400 | 7,120 | 7,310 | 50,400 | 812.22 |
| 2000-04-24 | 7,260 | 7,340 | 7,260 | 7,290 | 54,000 | 810 |
| 2000-04-21 | 7,300 | 7,600 | 7,300 | 7,410 | 93,700 | 823.33 |
| 2000-04-20 | 7,560 | 7,560 | 7,450 | 7,500 | 86,800 | 833.33 |
| 2000-04-19 | 7,580 | 7,580 | 7,410 | 7,510 | 53,500 | 834.44 |
| 2000-04-18 | 7,570 | 7,580 | 7,320 | 7,580 | 149,800 | 842.22 |
| 2000-04-17 | 6,680 | 7,280 | 6,680 | 7,280 | 105,800 | 808.89 |
| 2000-04-14 | 7,450 | 7,620 | 7,310 | 7,580 | 141,600 | 842.22 |
| 2000-04-13 | 7,550 | 7,550 | 7,220 | 7,490 | 100,800 | 832.22 |
| 2000-04-12 | 7,400 | 7,570 | 7,310 | 7,540 | 156,800 | 837.78 |
| 2000-04-11 | 7,340 | 7,470 | 7,300 | 7,380 | 88,800 | 820 |
| 2000-04-10 | 7,410 | 7,520 | 7,280 | 7,300 | 190,700 | 811.11 |
| 2000-04-07 | 7,300 | 7,500 | 7,300 | 7,310 | 242,400 | 812.22 |
| 2000-04-06 | 7,300 | 7,400 | 7,000 | 7,200 | 234,700 | 800 |
| 2000-04-05 | 7,000 | 7,250 | 6,910 | 7,210 | 224,900 | 801.11 |
| 2000-04-04 | 6,750 | 6,950 | 6,750 | 6,910 | 137,700 | 767.78 |
| 2000-04-03 | 6,750 | 6,850 | 6,700 | 6,850 | 115,300 | 761.11 |
| 2000-03-31 | 6,700 | 6,850 | 6,660 | 6,750 | 187,800 | 750 |
| 2000-03-30 | 6,800 | 6,800 | 6,650 | 6,710 | 114,300 | 745.56 |
| 2000-03-29 | 6,780 | 6,840 | 6,740 | 6,800 | 159,200 | 755.56 |
| 2000-03-28 | 6,800 | 6,800 | 6,530 | 6,580 | 56,500 | 731.11 |
| 2000-03-27 | 6,520 | 6,700 | 6,520 | 6,690 | 79,400 | 743.33 |
| 2000-03-24 | 6,710 | 6,780 | 6,600 | 6,720 | 88,500 | 746.67 |
| 2000-03-23 | 6,700 | 6,700 | 6,300 | 6,600 | 108,000 | 733.33 |
| 2000-03-22 | 6,890 | 6,900 | 6,650 | 6,700 | 99,500 | 744.44 |
| 2000-03-21 | 6,890 | 6,900 | 6,780 | 6,890 | 200,900 | 765.56 |
| 2000-03-17 | 6,500 | 6,700 | 6,500 | 6,590 | 197,400 | 732.22 |
| 2000-03-16 | 6,300 | 6,500 | 6,100 | 6,450 | 147,300 | 716.67 |
| 2000-03-15 | 6,410 | 6,520 | 6,350 | 6,400 | 143,500 | 711.11 |
| 2000-03-14 | 6,200 | 6,310 | 6,110 | 6,310 | 246,700 | 701.11 |
| 2000-03-13 | 6,500 | 6,500 | 6,230 | 6,350 | 194,800 | 705.56 |
| 2000-03-10 | 6,200 | 6,710 | 6,200 | 6,500 | 312,801 | 722.22 |
| 2000-03-09 | 6,700 | 6,740 | 6,000 | 6,000 | 498,601 | 666.67 |
| 2000-03-08 | 6,900 | 6,910 | 6,750 | 6,790 | 273,201 | 754.44 |
| 2000-03-07 | 7,240 | 7,300 | 7,030 | 7,080 | 135,700 | 786.67 |
| 2000-03-06 | 7,400 | 7,540 | 7,100 | 7,200 | 86,400 | 800 |
| 2000-03-03 | 7,600 | 7,600 | 7,210 | 7,400 | 150,800 | 822.22 |
| 2000-03-02 | 7,500 | 7,600 | 7,350 | 7,580 | 175,200 | 842.22 |
| 2000-03-01 | 6,980 | 7,490 | 6,970 | 7,490 | 207,500 | 832.22 |
| 2000-02-29 | 7,200 | 7,210 | 6,980 | 6,980 | 100,700 | 775.56 |
| 2000-02-28 | 7,090 | 7,180 | 7,020 | 7,150 | 111,600 | 794.44 |
| 2000-02-25 | 7,100 | 7,140 | 7,000 | 7,000 | 114,100 | 777.78 |
| 2000-02-24 | 7,100 | 7,150 | 7,000 | 7,000 | 73,000 | 777.78 |
| 2000-02-23 | 6,900 | 7,180 | 6,870 | 7,150 | 68,900 | 794.44 |
| 2000-02-22 | 7,000 | 7,040 | 6,850 | 7,000 | 103,600 | 777.78 |
| 2000-02-21 | 7,370 | 7,370 | 6,990 | 7,010 | 65,100 | 778.89 |
| 2000-02-18 | 7,200 | 7,240 | 7,160 | 7,230 | 93,600 | 803.33 |
| 2000-02-17 | 7,000 | 7,190 | 6,950 | 7,000 | 200,100 | 777.78 |
| 2000-02-16 | 6,920 | 7,000 | 6,710 | 6,900 | 294,601 | 766.67 |
| 2000-02-15 | 7,930 | 7,930 | 7,510 | 7,620 | 116,400 | 846.67 |
| 2000-02-14 | 7,600 | 7,910 | 7,500 | 7,830 | 182,000 | 870 |
| 2000-02-10 | 7,700 | 7,830 | 7,700 | 7,770 | 74,400 | 863.33 |
| 2000-02-09 | 7,890 | 7,940 | 7,860 | 7,900 | 383,801 | 877.78 |
| 2000-02-08 | 7,650 | 7,850 | 7,620 | 7,790 | 436,001 | 865.56 |
| 2000-02-07 | 7,600 | 7,600 | 7,500 | 7,500 | 139,800 | 833.33 |
| 2000-02-04 | 7,460 | 7,700 | 7,460 | 7,500 | 160,000 | 833.33 |
| 2000-02-03 | 7,770 | 7,790 | 7,110 | 7,300 | 244,600 | 811.11 |
| 2000-02-02 | 8,020 | 8,100 | 7,880 | 7,880 | 250,901 | 875.56 |
| 2000-02-01 | 8,020 | 8,050 | 7,730 | 7,990 | 407,501 | 887.78 |
| 2000-01-31 | 7,380 | 8,070 | 7,310 | 7,920 | 401,701 | 880 |
| 2000-01-28 | 7,470 | 7,500 | 7,350 | 7,400 | 158,300 | 822.22 |
| 2000-01-27 | 7,580 | 7,630 | 7,410 | 7,470 | 162,400 | 830 |
| 2000-01-26 | 7,600 | 7,650 | 7,510 | 7,530 | 227,900 | 836.67 |
| 2000-01-25 | 7,380 | 7,670 | 7,300 | 7,560 | 371,401 | 840 |
| 2000-01-24 | 7,200 | 7,500 | 7,200 | 7,390 | 106,100 | 821.11 |
| 2000-01-21 | 7,030 | 7,380 | 7,030 | 7,380 | 227,000 | 820 |
| 2000-01-20 | 7,130 | 7,260 | 7,000 | 7,000 | 157,900 | 777.78 |
| 2000-01-19 | 7,510 | 7,650 | 7,120 | 7,130 | 414,001 | 792.22 |
| 2000-01-18 | 7,500 | 7,810 | 7,370 | 7,610 | 1,245,702 | 845.56 |
| 2000-01-17 | 7,240 | 7,450 | 7,120 | 7,410 | 500,801 | 823.33 |
| 2000-01-14 | 7,060 | 7,200 | 6,950 | 7,200 | 552,601 | 800 |
| 2000-01-13 | 6,970 | 7,240 | 6,860 | 6,860 | 968,802 | 762.22 |
| 2000-01-12 | 6,770 | 6,930 | 6,710 | 6,870 | 780,202 | 763.33 |
| 2000-01-11 | 6,790 | 6,890 | 6,600 | 6,690 | 472,401 | 743.33 |
| 2000-01-07 | 6,800 | 6,870 | 6,610 | 6,720 | 820,302 | 746.67 |
| 2000-01-06 | 6,300 | 6,670 | 6,200 | 6,520 | 1,170,602 | 724.44 |
| 2000-01-05 | 5,650 | 6,180 | 5,650 | 6,180 | 228,100 | 686.67 |
| 2000-01-04 | 5,800 | 5,890 | 5,700 | 5,710 | 52,300 | 634.44 |
分割・併合履歴 ： [2014-09-26]1株→3株 [2010-09-28]1株→3株 [1986-09-16]1株→1.1株 [1983-03-28]1株→1.6株
