8279 (株)ヤオコー 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 | 1,132 | 1,140 | 1,132 | 1,132 | 2,400 | 566 |
| 2000-12-28 | 1,180 | 1,180 | 1,180 | 1,180 | 900 | 590 |
| 2000-12-27 | 1,180 | 1,200 | 1,175 | 1,180 | 900 | 590 |
| 2000-12-26 | 1,200 | 1,200 | 1,182 | 1,182 | 800 | 591 |
| 2000-12-25 | 1,200 | 1,201 | 1,170 | 1,200 | 7,900 | 600 |
| 2000-12-22 | 1,174 | 1,175 | 1,149 | 1,169 | 1,800 | 584.50 |
| 2000-12-21 | 1,126 | 1,174 | 1,120 | 1,174 | 2,500 | 587 |
| 2000-12-20 | 1,150 | 1,150 | 1,120 | 1,125 | 11,600 | 562.50 |
| 2000-12-19 | 1,199 | 1,199 | 1,160 | 1,160 | 2,900 | 580 |
| 2000-12-18 | 1,153 | 1,193 | 1,153 | 1,161 | 600 | 580.50 |
| 2000-12-15 | 1,200 | 1,201 | 1,152 | 1,152 | 4,500 | 576 |
| 2000-12-14 | 1,220 | 1,220 | 1,200 | 1,200 | 1,100 | 600 |
| 2000-12-13 | 1,220 | 1,220 | 1,200 | 1,200 | 8,900 | 600 |
| 2000-12-12 | 1,218 | 1,218 | 1,203 | 1,203 | 1,200 | 601.50 |
| 2000-12-11 | 1,200 | 1,220 | 1,200 | 1,219 | 2,100 | 609.50 |
| 2000-12-08 | 1,150 | 1,218 | 1,150 | 1,218 | 11,600 | 609 |
| 2000-12-07 | 1,225 | 1,225 | 1,155 | 1,187 | 12,900 | 593.50 |
| 2000-12-06 | 1,220 | 1,221 | 1,163 | 1,163 | 1,400 | 581.50 |
| 2000-12-05 | 1,150 | 1,225 | 1,150 | 1,225 | 3,100 | 612.50 |
| 2000-12-04 | 1,181 | 1,181 | 1,145 | 1,150 | 4,500 | 575 |
| 2000-12-01 | 1,175 | 1,190 | 1,175 | 1,180 | 4,800 | 590 |
| 2000-11-30 | 1,170 | 1,225 | 1,160 | 1,225 | 2,900 | 612.50 |
| 2000-11-29 | 1,225 | 1,225 | 1,175 | 1,175 | 1,100 | 587.50 |
| 2000-11-28 | 1,228 | 1,228 | 1,200 | 1,200 | 1,500 | 600 |
| 2000-11-27 | 1,206 | 1,230 | 1,206 | 1,228 | 1,800 | 614 |
| 2000-11-24 | 1,200 | 1,209 | 1,166 | 1,206 | 6,100 | 603 |
| 2000-11-22 | 1,195 | 1,200 | 1,165 | 1,166 | 1,400 | 583 |
| 2000-11-21 | 1,165 | 1,200 | 1,165 | 1,180 | 2,300 | 590 |
| 2000-11-20 | 1,149 | 1,150 | 1,141 | 1,142 | 1,700 | 571 |
| 2000-11-17 | 1,189 | 1,189 | 1,125 | 1,150 | 4,400 | 575 |
| 2000-11-16 | 1,185 | 1,196 | 1,153 | 1,190 | 5,600 | 595 |
| 2000-11-15 | 1,232 | 1,232 | 1,160 | 1,160 | 1,300 | 580 |
| 2000-11-14 | 1,192 | 1,197 | 1,192 | 1,192 | 1,300 | 596 |
| 2000-11-13 | 1,180 | 1,180 | 1,150 | 1,150 | 3,600 | 575 |
| 2000-11-10 | 1,179 | 1,199 | 1,179 | 1,199 | 3,100 | 599.50 |
| 2000-11-09 | 1,150 | 1,155 | 1,150 | 1,155 | 1,200 | 577.50 |
| 2000-11-08 | 1,180 | 1,200 | 1,180 | 1,200 | 2,300 | 600 |
| 2000-11-07 | 1,175 | 1,200 | 1,175 | 1,200 | 1,600 | 600 |
| 2000-11-06 | 1,220 | 1,220 | 1,211 | 1,217 | 4,000 | 608.50 |
| 2000-11-02 | 1,199 | 1,199 | 1,150 | 1,150 | 1,000 | 575 |
| 2000-11-01 | 1,200 | 1,201 | 1,200 | 1,200 | 1,900 | 600 |
| 2000-10-31 | 1,101 | 1,136 | 1,100 | 1,136 | 1,800 | 568 |
| 2000-10-30 | 1,220 | 1,220 | 1,100 | 1,100 | 2,300 | 550 |
| 2000-10-27 | 1,170 | 1,190 | 1,170 | 1,180 | 1,800 | 590 |
| 2000-10-26 | 1,200 | 1,210 | 1,200 | 1,210 | 2,000 | 605 |
| 2000-10-25 | 1,265 | 1,265 | 1,200 | 1,200 | 4,800 | 600 |
| 2000-10-24 | 1,250 | 1,250 | 1,249 | 1,249 | 700 | 624.50 |
| 2000-10-23 | 1,260 | 1,260 | 1,250 | 1,250 | 1,500 | 625 |
| 2000-10-20 | 1,200 | 1,269 | 1,200 | 1,260 | 3,100 | 630 |
| 2000-10-19 | 1,230 | 1,230 | 1,200 | 1,200 | 1,100 | 600 |
| 2000-10-18 | 1,275 | 1,275 | 1,200 | 1,201 | 1,900 | 600.50 |
| 2000-10-17 | 1,200 | 1,275 | 1,200 | 1,275 | 2,900 | 637.50 |
| 2000-10-16 | 1,190 | 1,275 | 1,190 | 1,275 | 3,700 | 637.50 |
| 2000-10-13 | 1,140 | 1,275 | 1,140 | 1,275 | 7,300 | 637.50 |
| 2000-10-12 | 1,130 | 1,180 | 1,130 | 1,180 | 900 | 590 |
| 2000-10-11 | 1,110 | 1,148 | 1,110 | 1,135 | 3,500 | 567.50 |
| 2000-10-10 | 1,150 | 1,150 | 1,135 | 1,150 | 3,200 | 575 |
| 2000-10-06 | 1,200 | 1,200 | 1,186 | 1,187 | 1,500 | 593.50 |
| 2000-10-05 | 1,230 | 1,230 | 1,200 | 1,200 | 600 | 600 |
| 2000-10-04 | 1,230 | 1,239 | 1,219 | 1,239 | 3,000 | 619.50 |
| 2000-10-03 | 1,230 | 1,230 | 1,211 | 1,230 | 1,900 | 615 |
| 2000-10-02 | 1,220 | 1,221 | 1,213 | 1,215 | 3,600 | 607.50 |
| 2000-09-29 | 1,170 | 1,220 | 1,170 | 1,220 | 7,500 | 610 |
| 2000-09-28 | 1,200 | 1,200 | 1,150 | 1,150 | 3,500 | 575 |
| 2000-09-27 | 1,210 | 1,239 | 1,110 | 1,189 | 3,900 | 594.50 |
| 2000-09-26 | 1,220 | 1,220 | 1,210 | 1,210 | 1,700 | 605 |
| 2000-09-25 | 1,210 | 1,230 | 1,200 | 1,230 | 15,400 | 615 |
| 2000-09-22 | 1,180 | 1,200 | 1,170 | 1,190 | 5,600 | 595 |
| 2000-09-21 | 1,155 | 1,185 | 1,155 | 1,180 | 27,400 | 590 |
| 2000-09-20 | 1,130 | 1,145 | 1,130 | 1,138 | 10,000 | 569 |
| 2000-09-19 | 1,130 | 1,170 | 1,109 | 1,110 | 20,300 | 555 |
| 2000-09-18 | 1,174 | 1,174 | 1,150 | 1,150 | 17,200 | 575 |
| 2000-09-14 | 1,174 | 1,187 | 1,174 | 1,180 | 9,700 | 590 |
| 2000-09-13 | 1,185 | 1,214 | 1,174 | 1,174 | 5,700 | 587 |
| 2000-09-12 | 1,200 | 1,200 | 1,182 | 1,185 | 7,300 | 592.50 |
| 2000-09-11 | 1,228 | 1,228 | 1,180 | 1,200 | 9,600 | 600 |
| 2000-09-08 | 1,215 | 1,240 | 1,215 | 1,228 | 9,500 | 614 |
| 2000-09-07 | 1,239 | 1,239 | 1,220 | 1,228 | 7,000 | 614 |
| 2000-09-06 | 1,245 | 1,245 | 1,223 | 1,229 | 2,000 | 614.50 |
| 2000-09-05 | 1,243 | 1,250 | 1,224 | 1,225 | 10,300 | 612.50 |
| 2000-09-04 | 1,280 | 1,280 | 1,223 | 1,223 | 4,600 | 611.50 |
| 2000-09-01 | 1,268 | 1,268 | 1,240 | 1,240 | 9,500 | 620 |
| 2000-08-31 | 1,240 | 1,269 | 1,240 | 1,269 | 2,200 | 634.50 |
| 2000-08-30 | 1,235 | 1,238 | 1,223 | 1,225 | 11,100 | 612.50 |
| 2000-08-29 | 1,240 | 1,241 | 1,235 | 1,235 | 12,800 | 617.50 |
| 2000-08-28 | 1,280 | 1,280 | 1,239 | 1,240 | 18,100 | 620 |
| 2000-08-25 | 1,320 | 1,320 | 1,278 | 1,279 | 16,100 | 639.50 |
| 2000-08-24 | 1,282 | 1,300 | 1,280 | 1,300 | 21,400 | 650 |
| 2000-08-23 | 1,300 | 1,314 | 1,280 | 1,280 | 7,800 | 640 |
| 2000-08-22 | 1,320 | 1,320 | 1,276 | 1,276 | 10,700 | 638 |
| 2000-08-21 | 1,300 | 1,300 | 1,288 | 1,300 | 14,700 | 650 |
| 2000-08-18 | 1,350 | 1,350 | 1,314 | 1,315 | 8,200 | 657.50 |
| 2000-08-17 | 1,340 | 1,340 | 1,322 | 1,322 | 4,100 | 661 |
| 2000-08-16 | 1,340 | 1,349 | 1,334 | 1,348 | 7,000 | 674 |
| 2000-08-15 | 1,340 | 1,341 | 1,320 | 1,340 | 8,000 | 670 |
| 2000-08-14 | 1,340 | 1,350 | 1,330 | 1,350 | 3,600 | 675 |
| 2000-08-11 | 1,349 | 1,350 | 1,348 | 1,350 | 3,500 | 675 |
| 2000-08-10 | 1,305 | 1,349 | 1,305 | 1,349 | 6,700 | 674.50 |
| 2000-08-09 | 1,245 | 1,340 | 1,225 | 1,225 | 18,800 | 612.50 |
| 2000-08-08 | 1,260 | 1,260 | 1,180 | 1,225 | 29,800 | 612.50 |
| 2000-08-07 | 1,252 | 1,252 | 1,240 | 1,240 | 9,000 | 620 |
| 2000-08-04 | 1,250 | 1,260 | 1,240 | 1,245 | 40,000 | 622.50 |
| 2000-08-03 | 1,279 | 1,280 | 1,247 | 1,248 | 11,900 | 624 |
| 2000-08-02 | 1,300 | 1,300 | 1,280 | 1,280 | 14,300 | 640 |
| 2000-08-01 | 1,320 | 1,330 | 1,300 | 1,300 | 6,400 | 650 |
| 2000-07-31 | 1,330 | 1,330 | 1,320 | 1,320 | 2,300 | 660 |
| 2000-07-28 | 1,320 | 1,330 | 1,320 | 1,330 | 2,200 | 665 |
| 2000-07-27 | 1,340 | 1,340 | 1,330 | 1,330 | 3,100 | 665 |
| 2000-07-26 | 1,352 | 1,352 | 1,340 | 1,340 | 900 | 670 |
| 2000-07-25 | 1,400 | 1,420 | 1,339 | 1,352 | 10,000 | 676 |
| 2000-07-24 | 1,390 | 1,430 | 1,339 | 1,339 | 2,900 | 669.50 |
| 2000-07-21 | 1,400 | 1,400 | 1,390 | 1,391 | 4,200 | 695.50 |
| 2000-07-19 | 1,342 | 1,380 | 1,342 | 1,380 | 1,300 | 690 |
| 2000-07-18 | 1,344 | 1,400 | 1,341 | 1,341 | 4,700 | 670.50 |
| 2000-07-17 | 1,400 | 1,400 | 1,341 | 1,341 | 2,600 | 670.50 |
| 2000-07-14 | 1,350 | 1,400 | 1,350 | 1,351 | 600 | 675.50 |
| 2000-07-13 | 1,416 | 1,416 | 1,344 | 1,345 | 8,500 | 672.50 |
| 2000-07-12 | 1,416 | 1,416 | 1,400 | 1,415 | 2,400 | 707.50 |
| 2000-07-11 | 1,400 | 1,416 | 1,350 | 1,416 | 2,600 | 708 |
| 2000-07-10 | 1,399 | 1,420 | 1,395 | 1,416 | 1,400 | 708 |
| 2000-07-07 | 1,389 | 1,389 | 1,379 | 1,379 | 12,500 | 689.50 |
| 2000-07-06 | 1,400 | 1,400 | 1,370 | 1,389 | 900 | 694.50 |
| 2000-07-05 | 1,400 | 1,400 | 1,380 | 1,389 | 1,300 | 694.50 |
| 2000-07-04 | 1,400 | 1,400 | 1,380 | 1,380 | 6,700 | 690 |
| 2000-07-03 | 1,452 | 1,452 | 1,351 | 1,371 | 12,300 | 685.50 |
| 2000-06-30 | 1,330 | 1,330 | 1,329 | 1,330 | 1,300 | 665 |
| 2000-06-29 | 1,330 | 1,330 | 1,314 | 1,315 | 800 | 657.50 |
| 2000-06-28 | 1,335 | 1,337 | 1,330 | 1,330 | 5,200 | 665 |
| 2000-06-27 | 1,335 | 1,335 | 1,335 | 1,335 | 600 | 667.50 |
| 2000-06-26 | 1,340 | 1,340 | 1,335 | 1,335 | 4,300 | 667.50 |
| 2000-06-23 | 1,339 | 1,339 | 1,334 | 1,337 | 2,000 | 668.50 |
| 2000-06-22 | 1,348 | 1,348 | 1,330 | 1,339 | 2,300 | 669.50 |
| 2000-06-21 | 1,345 | 1,345 | 1,323 | 1,340 | 2,200 | 670 |
| 2000-06-20 | 1,358 | 1,359 | 1,351 | 1,358 | 2,100 | 679 |
| 2000-06-19 | 1,280 | 1,360 | 1,280 | 1,360 | 2,600 | 680 |
| 2000-06-16 | 1,350 | 1,359 | 1,330 | 1,330 | 2,900 | 665 |
| 2000-06-15 | 1,360 | 1,360 | 1,330 | 1,351 | 2,500 | 675.50 |
| 2000-06-14 | 1,365 | 1,366 | 1,346 | 1,347 | 1,800 | 673.50 |
| 2000-06-13 | 1,360 | 1,369 | 1,341 | 1,346 | 3,400 | 673 |
| 2000-06-12 | 1,340 | 1,369 | 1,340 | 1,369 | 2,100 | 684.50 |
| 2000-06-09 | 1,368 | 1,368 | 1,340 | 1,350 | 9,300 | 675 |
| 2000-06-08 | 1,370 | 1,370 | 1,331 | 1,368 | 1,700 | 684 |
| 2000-06-07 | 1,385 | 1,386 | 1,330 | 1,330 | 1,600 | 665 |
| 2000-06-06 | 1,390 | 1,390 | 1,311 | 1,369 | 6,300 | 684.50 |
| 2000-06-05 | 1,315 | 1,350 | 1,315 | 1,350 | 4,400 | 675 |
| 2000-06-02 | 1,280 | 1,300 | 1,280 | 1,300 | 4,700 | 650 |
| 2000-06-01 | 1,299 | 1,299 | 1,269 | 1,280 | 5,900 | 640 |
| 2000-05-31 | 1,300 | 1,340 | 1,290 | 1,311 | 6,100 | 655.50 |
| 2000-05-30 | 1,330 | 1,350 | 1,310 | 1,310 | 5,400 | 655 |
| 2000-05-29 | 1,250 | 1,250 | 1,248 | 1,250 | 34,600 | 625 |
| 2000-05-26 | 1,325 | 1,325 | 1,285 | 1,285 | 1,500 | 642.50 |
| 2000-05-25 | 1,380 | 1,380 | 1,324 | 1,324 | 6,600 | 662 |
| 2000-05-24 | 1,345 | 1,360 | 1,322 | 1,325 | 1,700 | 662.50 |
| 2000-05-23 | 1,345 | 1,369 | 1,345 | 1,345 | 11,200 | 672.50 |
| 2000-05-22 | 1,361 | 1,367 | 1,345 | 1,367 | 1,000 | 683.50 |
| 2000-05-19 | 1,360 | 1,365 | 1,350 | 1,350 | 4,300 | 675 |
| 2000-05-18 | 1,390 | 1,390 | 1,350 | 1,360 | 2,100 | 680 |
| 2000-05-17 | 1,331 | 1,342 | 1,330 | 1,341 | 1,300 | 670.50 |
| 2000-05-16 | 1,340 | 1,342 | 1,265 | 1,325 | 29,700 | 662.50 |
| 2000-05-15 | 1,350 | 1,381 | 1,341 | 1,351 | 2,500 | 675.50 |
| 2000-05-12 | 1,339 | 1,360 | 1,339 | 1,350 | 19,700 | 675 |
| 2000-05-11 | 1,350 | 1,350 | 1,310 | 1,319 | 4,200 | 659.50 |
| 2000-05-10 | 1,299 | 1,350 | 1,280 | 1,350 | 7,700 | 675 |
| 2000-05-09 | 1,280 | 1,280 | 1,272 | 1,279 | 2,400 | 639.50 |
| 2000-05-08 | 1,260 | 1,270 | 1,230 | 1,239 | 26,200 | 619.50 |
| 2000-05-02 | 1,299 | 1,299 | 1,251 | 1,251 | 6,600 | 625.50 |
| 2000-05-01 | 1,270 | 1,270 | 1,250 | 1,270 | 15,900 | 635 |
| 2000-04-28 | 1,275 | 1,280 | 1,250 | 1,250 | 8,900 | 625 |
| 2000-04-27 | 1,280 | 1,299 | 1,275 | 1,275 | 5,400 | 637.50 |
| 2000-04-26 | 1,309 | 1,309 | 1,280 | 1,280 | 11,800 | 640 |
| 2000-04-25 | 1,315 | 1,315 | 1,280 | 1,290 | 11,900 | 645 |
| 2000-04-24 | 1,350 | 1,350 | 1,275 | 1,275 | 4,500 | 637.50 |
| 2000-04-21 | 1,280 | 1,330 | 1,279 | 1,330 | 10,200 | 665 |
| 2000-04-20 | 1,300 | 1,311 | 1,274 | 1,280 | 15,100 | 640 |
| 2000-04-19 | 1,320 | 1,330 | 1,280 | 1,300 | 9,700 | 650 |
| 2000-04-18 | 1,331 | 1,351 | 1,310 | 1,310 | 5,300 | 655 |
| 2000-04-17 | 1,320 | 1,320 | 1,310 | 1,320 | 5,800 | 660 |
| 2000-04-14 | 1,356 | 1,356 | 1,325 | 1,334 | 5,100 | 667 |
| 2000-04-13 | 1,332 | 1,343 | 1,320 | 1,343 | 6,200 | 671.50 |
| 2000-04-12 | 1,390 | 1,390 | 1,323 | 1,330 | 8,000 | 665 |
| 2000-04-11 | 1,336 | 1,340 | 1,315 | 1,330 | 13,100 | 665 |
| 2000-04-10 | 1,340 | 1,350 | 1,300 | 1,323 | 26,600 | 661.50 |
| 2000-04-07 | 1,371 | 1,400 | 1,350 | 1,350 | 12,000 | 675 |
| 2000-04-06 | 1,400 | 1,400 | 1,337 | 1,351 | 7,900 | 675.50 |
| 2000-04-05 | 1,400 | 1,400 | 1,350 | 1,380 | 8,800 | 690 |
| 2000-04-04 | 1,440 | 1,440 | 1,380 | 1,380 | 2,800 | 690 |
| 2000-04-03 | 1,401 | 1,420 | 1,390 | 1,420 | 1,300 | 710 |
| 2000-03-31 | 1,420 | 1,420 | 1,400 | 1,400 | 1,000 | 700 |
| 2000-03-30 | 1,421 | 1,421 | 1,400 | 1,400 | 3,000 | 700 |
| 2000-03-29 | 1,469 | 1,480 | 1,420 | 1,420 | 1,900 | 710 |
| 2000-03-28 | 1,480 | 1,480 | 1,411 | 1,469 | 1,600 | 734.50 |
| 2000-03-27 | 1,430 | 1,460 | 1,410 | 1,459 | 3,100 | 729.50 |
| 2000-03-24 | 1,400 | 1,440 | 1,400 | 1,430 | 2,900 | 715 |
| 2000-03-23 | 1,430 | 1,458 | 1,401 | 1,458 | 5,500 | 729 |
| 2000-03-22 | 1,440 | 1,452 | 1,370 | 1,429 | 4,600 | 714.50 |
| 2000-03-21 | 1,500 | 1,500 | 1,430 | 1,430 | 2,200 | 715 |
| 2000-03-17 | 1,451 | 1,485 | 1,451 | 1,485 | 9,700 | 742.50 |
| 2000-03-16 | 1,445 | 1,450 | 1,440 | 1,450 | 6,700 | 725 |
| 2000-03-15 | 1,420 | 1,450 | 1,360 | 1,360 | 2,800 | 680 |
| 2000-03-14 | 1,384 | 1,418 | 1,382 | 1,412 | 2,100 | 706 |
| 2000-03-13 | 1,400 | 1,400 | 1,380 | 1,384 | 3,700 | 692 |
| 2000-03-10 | 1,387 | 1,400 | 1,380 | 1,386 | 27,900 | 693 |
| 2000-03-09 | 1,390 | 1,417 | 1,379 | 1,380 | 11,600 | 690 |
| 2000-03-08 | 1,391 | 1,411 | 1,390 | 1,390 | 2,400 | 695 |
| 2000-03-07 | 1,408 | 1,415 | 1,388 | 1,391 | 10,500 | 695.50 |
| 2000-03-06 | 1,455 | 1,455 | 1,380 | 1,380 | 7,500 | 690 |
| 2000-03-03 | 1,456 | 1,456 | 1,416 | 1,455 | 500 | 727.50 |
| 2000-03-02 | 1,433 | 1,475 | 1,400 | 1,456 | 3,000 | 728 |
| 2000-03-01 | 1,480 | 1,481 | 1,390 | 1,475 | 15,300 | 737.50 |
| 2000-02-29 | 1,480 | 1,503 | 1,480 | 1,480 | 6,900 | 740 |
| 2000-02-28 | 1,560 | 1,560 | 1,510 | 1,510 | 1,900 | 755 |
| 2000-02-25 | 1,500 | 1,530 | 1,451 | 1,500 | 7,300 | 750 |
| 2000-02-24 | 1,381 | 1,500 | 1,381 | 1,500 | 1,800 | 750 |
| 2000-02-23 | 1,381 | 1,500 | 1,365 | 1,500 | 7,200 | 750 |
| 2000-02-22 | 1,345 | 1,385 | 1,345 | 1,380 | 4,600 | 690 |
| 2000-02-21 | 1,470 | 1,470 | 1,430 | 1,446 | 5,400 | 723 |
| 2000-02-18 | 1,500 | 1,501 | 1,500 | 1,500 | 2,900 | 750 |
| 2000-02-17 | 1,469 | 1,501 | 1,451 | 1,480 | 7,000 | 740 |
| 2000-02-16 | 1,481 | 1,481 | 1,450 | 1,470 | 10,200 | 735 |
| 2000-02-15 | 1,500 | 1,500 | 1,480 | 1,481 | 3,700 | 740.50 |
| 2000-02-14 | 1,500 | 1,500 | 1,478 | 1,478 | 8,700 | 739 |
| 2000-02-10 | 1,600 | 1,600 | 1,500 | 1,500 | 3,500 | 750 |
| 2000-02-09 | 1,590 | 1,590 | 1,560 | 1,561 | 2,000 | 780.50 |
| 2000-02-08 | 1,600 | 1,600 | 1,561 | 1,561 | 2,400 | 780.50 |
| 2000-02-07 | 1,570 | 1,600 | 1,565 | 1,565 | 900 | 782.50 |
| 2000-02-04 | 1,570 | 1,600 | 1,565 | 1,570 | 4,100 | 785 |
| 2000-02-03 | 1,590 | 1,590 | 1,561 | 1,561 | 1,900 | 780.50 |
| 2000-02-02 | 1,590 | 1,590 | 1,571 | 1,590 | 1,300 | 795 |
| 2000-02-01 | 1,600 | 1,600 | 1,560 | 1,561 | 3,700 | 780.50 |
| 2000-01-31 | 1,648 | 1,649 | 1,647 | 1,647 | 600 | 823.50 |
| 2000-01-28 | 1,581 | 1,581 | 1,580 | 1,580 | 3,800 | 790 |
| 2000-01-27 | 1,580 | 1,650 | 1,580 | 1,581 | 3,200 | 790.50 |
| 2000-01-26 | 1,580 | 1,650 | 1,580 | 1,649 | 3,500 | 824.50 |
| 2000-01-25 | 1,650 | 1,650 | 1,580 | 1,580 | 3,400 | 790 |
| 2000-01-24 | 1,600 | 1,639 | 1,600 | 1,600 | 1,800 | 800 |
| 2000-01-21 | 1,620 | 1,620 | 1,600 | 1,600 | 300 | 800 |
| 2000-01-20 | 1,649 | 1,650 | 1,648 | 1,650 | 500 | 825 |
| 2000-01-19 | 1,580 | 1,610 | 1,580 | 1,610 | 1,800 | 805 |
| 2000-01-18 | 1,660 | 1,660 | 1,580 | 1,580 | 1,500 | 790 |
| 2000-01-17 | 1,660 | 1,660 | 1,580 | 1,600 | 4,400 | 800 |
| 2000-01-14 | 1,691 | 1,691 | 1,634 | 1,660 | 800 | 830 |
| 2000-01-13 | 1,600 | 1,700 | 1,600 | 1,601 | 1,700 | 800.50 |
| 2000-01-12 | 1,700 | 1,700 | 1,699 | 1,699 | 200 | 849.50 |
| 2000-01-11 | 1,600 | 1,700 | 1,600 | 1,699 | 600 | 849.50 |
| 2000-01-07 | 1,556 | 1,670 | 1,556 | 1,565 | 10,800 | 782.50 |
| 2000-01-06 | 1,582 | 1,600 | 1,556 | 1,556 | 3,300 | 778 |
| 2000-01-05 | 1,780 | 1,780 | 1,579 | 1,582 | 2,100 | 791 |
| 2000-01-04 | 1,602 | 1,691 | 1,600 | 1,600 | 700 | 800 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1995-03-28]1株→1.1株 [1993-03-26]1株→1.2株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.2株 [1988-06-27]1株→1.1株
