8345 (株)岩手銀行 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 | 4,010 | 4,010 | 3,930 | 3,930 | 2,200 | 3,930 |
| 2000-12-28 | 3,990 | 3,990 | 3,900 | 3,900 | 6,100 | 3,900 |
| 2000-12-27 | 3,980 | 3,990 | 3,980 | 3,990 | 3,900 | 3,990 |
| 2000-12-26 | 3,980 | 3,990 | 3,980 | 3,980 | 3,400 | 3,980 |
| 2000-12-25 | 3,890 | 3,980 | 3,890 | 3,980 | 2,200 | 3,980 |
| 2000-12-22 | 3,900 | 3,900 | 3,800 | 3,890 | 4,300 | 3,890 |
| 2000-12-21 | 3,660 | 3,700 | 3,650 | 3,650 | 2,400 | 3,650 |
| 2000-12-20 | 3,680 | 3,760 | 3,670 | 3,670 | 1,500 | 3,670 |
| 2000-12-19 | 3,800 | 3,800 | 3,710 | 3,710 | 4,700 | 3,710 |
| 2000-12-18 | 3,700 | 3,780 | 3,700 | 3,760 | 4,800 | 3,760 |
| 2000-12-15 | 3,780 | 3,800 | 3,750 | 3,750 | 5,500 | 3,750 |
| 2000-12-14 | 3,780 | 3,850 | 3,780 | 3,780 | 6,600 | 3,780 |
| 2000-12-13 | 3,980 | 3,980 | 3,860 | 3,880 | 3,200 | 3,880 |
| 2000-12-12 | 3,830 | 3,980 | 3,750 | 3,980 | 1,200 | 3,980 |
| 2000-12-11 | 3,830 | 3,930 | 3,790 | 3,790 | 4,700 | 3,790 |
| 2000-12-08 | 3,730 | 3,830 | 3,730 | 3,830 | 10,900 | 3,830 |
| 2000-12-07 | 3,810 | 3,860 | 3,800 | 3,860 | 3,000 | 3,860 |
| 2000-12-06 | 3,730 | 4,030 | 3,730 | 3,960 | 1,600 | 3,960 |
| 2000-12-05 | 3,810 | 3,820 | 3,660 | 3,660 | 14,300 | 3,660 |
| 2000-12-04 | 4,100 | 4,100 | 3,800 | 3,800 | 6,500 | 3,800 |
| 2000-12-01 | 3,990 | 4,100 | 3,990 | 4,080 | 7,700 | 4,080 |
| 2000-11-30 | 3,950 | 4,050 | 3,950 | 4,050 | 4,600 | 4,050 |
| 2000-11-29 | 3,920 | 4,000 | 3,830 | 4,000 | 3,200 | 4,000 |
| 2000-11-28 | 4,020 | 4,020 | 3,900 | 3,930 | 1,100 | 3,930 |
| 2000-11-27 | 4,090 | 4,090 | 4,000 | 4,060 | 5,400 | 4,060 |
| 2000-11-24 | 4,050 | 4,090 | 4,050 | 4,090 | 7,600 | 4,090 |
| 2000-11-22 | 4,160 | 4,160 | 4,000 | 4,050 | 11,600 | 4,050 |
| 2000-11-21 | 3,890 | 3,950 | 3,890 | 3,950 | 7,900 | 3,950 |
| 2000-11-20 | 3,840 | 3,900 | 3,840 | 3,890 | 6,200 | 3,890 |
| 2000-11-17 | 3,800 | 3,840 | 3,800 | 3,800 | 3,700 | 3,800 |
| 2000-11-16 | 3,850 | 3,850 | 3,790 | 3,800 | 3,500 | 3,800 |
| 2000-11-15 | 3,800 | 3,810 | 3,780 | 3,790 | 5,900 | 3,790 |
| 2000-11-14 | 3,760 | 3,780 | 3,710 | 3,740 | 1,700 | 3,740 |
| 2000-11-13 | 3,800 | 3,800 | 3,760 | 3,800 | 1,800 | 3,800 |
| 2000-11-10 | 3,710 | 3,730 | 3,690 | 3,700 | 4,100 | 3,700 |
| 2000-11-09 | 3,830 | 3,830 | 3,720 | 3,760 | 2,600 | 3,760 |
| 2000-11-08 | 3,810 | 3,840 | 3,810 | 3,840 | 1,700 | 3,840 |
| 2000-11-07 | 3,840 | 3,900 | 3,840 | 3,870 | 15,500 | 3,870 |
| 2000-11-06 | 3,610 | 3,870 | 3,610 | 3,820 | 7,200 | 3,820 |
| 2000-11-02 | 3,550 | 3,620 | 3,550 | 3,620 | 48,400 | 3,620 |
| 2000-11-01 | 3,520 | 3,570 | 3,510 | 3,570 | 13,200 | 3,570 |
| 2000-10-31 | 3,650 | 3,650 | 3,500 | 3,500 | 1,900 | 3,500 |
| 2000-10-30 | 3,620 | 3,660 | 3,620 | 3,660 | 3,600 | 3,660 |
| 2000-10-27 | 3,620 | 3,650 | 3,610 | 3,620 | 4,500 | 3,620 |
| 2000-10-26 | 3,600 | 3,620 | 3,590 | 3,620 | 3,900 | 3,620 |
| 2000-10-25 | 3,640 | 3,640 | 3,530 | 3,640 | 4,900 | 3,640 |
| 2000-10-24 | 3,640 | 3,640 | 3,600 | 3,640 | 5,400 | 3,640 |
| 2000-10-23 | 3,590 | 3,620 | 3,560 | 3,600 | 4,200 | 3,600 |
| 2000-10-20 | 3,590 | 3,630 | 3,580 | 3,630 | 10,400 | 3,630 |
| 2000-10-19 | 3,590 | 3,590 | 3,520 | 3,580 | 1,800 | 3,580 |
| 2000-10-18 | 3,680 | 3,680 | 3,500 | 3,590 | 3,200 | 3,590 |
| 2000-10-17 | 3,650 | 3,650 | 3,630 | 3,650 | 9,300 | 3,650 |
| 2000-10-16 | 3,650 | 3,680 | 3,640 | 3,650 | 3,600 | 3,650 |
| 2000-10-13 | 3,600 | 3,650 | 3,600 | 3,620 | 3,200 | 3,620 |
| 2000-10-12 | 3,600 | 3,610 | 3,600 | 3,610 | 1,100 | 3,610 |
| 2000-10-11 | 3,660 | 3,660 | 3,610 | 3,650 | 3,500 | 3,650 |
| 2000-10-10 | 3,730 | 3,730 | 3,660 | 3,680 | 4,000 | 3,680 |
| 2000-10-06 | 3,710 | 3,730 | 3,710 | 3,730 | 3,000 | 3,730 |
| 2000-10-05 | 3,700 | 3,740 | 3,700 | 3,720 | 3,500 | 3,720 |
| 2000-10-04 | 3,670 | 3,720 | 3,640 | 3,700 | 2,200 | 3,700 |
| 2000-10-03 | 3,720 | 3,720 | 3,680 | 3,720 | 9,200 | 3,720 |
| 2000-10-02 | 3,610 | 3,670 | 3,610 | 3,670 | 5,300 | 3,670 |
| 2000-09-29 | 3,650 | 3,690 | 3,640 | 3,660 | 6,000 | 3,660 |
| 2000-09-28 | 3,650 | 3,740 | 3,600 | 3,600 | 9,700 | 3,600 |
| 2000-09-27 | 3,840 | 3,840 | 3,650 | 3,690 | 3,500 | 3,690 |
| 2000-09-26 | 3,870 | 3,900 | 3,840 | 3,850 | 4,000 | 3,850 |
| 2000-09-25 | 3,810 | 3,850 | 3,750 | 3,840 | 6,000 | 3,840 |
| 2000-09-22 | 3,820 | 3,820 | 3,730 | 3,810 | 7,500 | 3,810 |
| 2000-09-21 | 3,660 | 3,770 | 3,660 | 3,770 | 15,900 | 3,770 |
| 2000-09-20 | 3,700 | 3,700 | 3,660 | 3,660 | 18,100 | 3,660 |
| 2000-09-19 | 3,690 | 3,690 | 3,610 | 3,660 | 13,000 | 3,660 |
| 2000-09-18 | 3,570 | 3,620 | 3,570 | 3,590 | 6,400 | 3,590 |
| 2000-09-14 | 3,550 | 3,600 | 3,550 | 3,570 | 5,700 | 3,570 |
| 2000-09-13 | 3,610 | 3,610 | 3,590 | 3,590 | 2,300 | 3,590 |
| 2000-09-12 | 3,600 | 3,620 | 3,560 | 3,620 | 4,900 | 3,620 |
| 2000-09-11 | 3,630 | 3,630 | 3,600 | 3,610 | 4,400 | 3,610 |
| 2000-09-08 | 3,600 | 3,640 | 3,590 | 3,630 | 19,600 | 3,630 |
| 2000-09-07 | 3,650 | 3,690 | 3,620 | 3,660 | 7,700 | 3,660 |
| 2000-09-06 | 3,690 | 3,700 | 3,640 | 3,690 | 5,000 | 3,690 |
| 2000-09-05 | 3,750 | 3,790 | 3,700 | 3,710 | 5,900 | 3,710 |
| 2000-09-04 | 4,200 | 4,200 | 3,800 | 3,800 | 8,600 | 3,800 |
| 2000-09-01 | 4,000 | 4,000 | 3,890 | 3,890 | 3,600 | 3,890 |
| 2000-08-31 | 4,030 | 4,040 | 3,960 | 4,000 | 5,500 | 4,000 |
| 2000-08-30 | 4,120 | 4,170 | 4,050 | 4,130 | 1,300 | 4,130 |
| 2000-08-29 | 4,200 | 4,200 | 4,070 | 4,170 | 4,100 | 4,170 |
| 2000-08-28 | 4,250 | 4,250 | 4,100 | 4,220 | 3,600 | 4,220 |
| 2000-08-25 | 4,210 | 4,250 | 4,200 | 4,250 | 3,900 | 4,250 |
| 2000-08-24 | 4,130 | 4,220 | 4,130 | 4,200 | 4,000 | 4,200 |
| 2000-08-23 | 4,050 | 4,140 | 4,010 | 4,080 | 6,400 | 4,080 |
| 2000-08-22 | 4,240 | 4,250 | 4,010 | 4,050 | 15,500 | 4,050 |
| 2000-08-21 | 4,230 | 4,240 | 4,090 | 4,140 | 1,800 | 4,140 |
| 2000-08-18 | 4,180 | 4,250 | 4,130 | 4,250 | 7,300 | 4,250 |
| 2000-08-17 | 4,080 | 4,100 | 4,080 | 4,100 | 11,300 | 4,100 |
| 2000-08-16 | 4,000 | 4,080 | 3,990 | 4,080 | 2,200 | 4,080 |
| 2000-08-15 | 3,930 | 4,000 | 3,930 | 4,000 | 2,500 | 4,000 |
| 2000-08-14 | 4,000 | 4,000 | 3,920 | 3,930 | 800 | 3,930 |
| 2000-08-11 | 4,000 | 4,000 | 3,910 | 3,910 | 2,200 | 3,910 |
| 2000-08-10 | 4,060 | 4,060 | 3,910 | 3,910 | 1,400 | 3,910 |
| 2000-08-09 | 4,010 | 4,060 | 4,010 | 4,060 | 1,100 | 4,060 |
| 2000-08-08 | 3,900 | 4,000 | 3,900 | 4,000 | 2,100 | 4,000 |
| 2000-08-07 | 4,010 | 4,100 | 3,900 | 4,100 | 2,900 | 4,100 |
| 2000-08-04 | 3,990 | 4,000 | 3,900 | 4,000 | 7,200 | 4,000 |
| 2000-08-03 | 4,070 | 4,070 | 4,030 | 4,030 | 2,500 | 4,030 |
| 2000-08-02 | 4,080 | 4,080 | 4,030 | 4,080 | 5,000 | 4,080 |
| 2000-08-01 | 4,050 | 4,080 | 3,940 | 4,080 | 2,400 | 4,080 |
| 2000-07-31 | 4,020 | 4,050 | 3,900 | 3,900 | 1,400 | 3,900 |
| 2000-07-28 | 4,080 | 4,080 | 4,000 | 4,030 | 1,100 | 4,030 |
| 2000-07-27 | 4,080 | 4,090 | 4,030 | 4,080 | 4,600 | 4,080 |
| 2000-07-26 | 4,100 | 4,100 | 4,050 | 4,080 | 2,500 | 4,080 |
| 2000-07-25 | 4,050 | 4,120 | 4,050 | 4,050 | 8,600 | 4,050 |
| 2000-07-24 | 4,100 | 4,100 | 4,030 | 4,040 | 11,600 | 4,040 |
| 2000-07-21 | 4,000 | 4,050 | 4,000 | 4,050 | 1,600 | 4,050 |
| 2000-07-19 | 4,060 | 4,100 | 4,060 | 4,090 | 2,600 | 4,090 |
| 2000-07-18 | 4,070 | 4,070 | 4,000 | 4,060 | 14,600 | 4,060 |
| 2000-07-17 | 4,010 | 4,050 | 4,010 | 4,020 | 5,300 | 4,020 |
| 2000-07-14 | 3,840 | 4,030 | 3,840 | 4,020 | 3,800 | 4,020 |
| 2000-07-13 | 3,990 | 3,990 | 3,800 | 3,830 | 3,800 | 3,830 |
| 2000-07-12 | 4,030 | 4,040 | 4,000 | 4,000 | 6,000 | 4,000 |
| 2000-07-11 | 4,000 | 4,040 | 4,000 | 4,030 | 4,500 | 4,030 |
| 2000-07-10 | 3,970 | 3,990 | 3,970 | 3,990 | 2,900 | 3,990 |
| 2000-07-07 | 4,000 | 4,000 | 3,980 | 3,980 | 300 | 3,980 |
| 2000-07-06 | 3,900 | 4,020 | 3,900 | 4,020 | 3,900 | 4,020 |
| 2000-07-05 | 3,840 | 3,910 | 3,840 | 3,850 | 2,100 | 3,850 |
| 2000-07-04 | 4,050 | 4,050 | 3,950 | 3,990 | 3,200 | 3,990 |
| 2000-07-03 | 3,930 | 4,050 | 3,930 | 3,950 | 11,400 | 3,950 |
| 2000-06-30 | 3,900 | 3,920 | 3,860 | 3,920 | 12,100 | 3,920 |
| 2000-06-29 | 3,850 | 3,860 | 3,830 | 3,860 | 17,400 | 3,860 |
| 2000-06-28 | 3,800 | 3,850 | 3,800 | 3,820 | 20,000 | 3,820 |
| 2000-06-27 | 3,770 | 3,790 | 3,770 | 3,790 | 9,000 | 3,790 |
| 2000-06-26 | 3,760 | 3,770 | 3,760 | 3,770 | 500 | 3,770 |
| 2000-06-23 | 3,760 | 3,780 | 3,760 | 3,760 | 4,900 | 3,760 |
| 2000-06-22 | 3,800 | 3,830 | 3,730 | 3,760 | 4,300 | 3,760 |
| 2000-06-21 | 3,600 | 3,780 | 3,590 | 3,650 | 6,200 | 3,650 |
| 2000-06-20 | 3,600 | 3,640 | 3,520 | 3,600 | 6,600 | 3,600 |
| 2000-06-19 | 3,670 | 3,670 | 3,600 | 3,600 | 4,200 | 3,600 |
| 2000-06-16 | 3,610 | 3,680 | 3,600 | 3,680 | 15,300 | 3,680 |
| 2000-06-15 | 3,680 | 3,690 | 3,650 | 3,650 | 8,100 | 3,650 |
| 2000-06-14 | 3,700 | 3,720 | 3,670 | 3,680 | 5,500 | 3,680 |
| 2000-06-13 | 3,780 | 3,790 | 3,720 | 3,720 | 5,800 | 3,720 |
| 2000-06-12 | 3,850 | 3,950 | 3,800 | 3,800 | 7,700 | 3,800 |
| 2000-06-09 | 3,900 | 3,900 | 3,810 | 3,880 | 7,000 | 3,880 |
| 2000-06-08 | 3,890 | 3,900 | 3,710 | 3,730 | 16,400 | 3,730 |
| 2000-06-07 | 3,850 | 3,890 | 3,760 | 3,890 | 3,900 | 3,890 |
| 2000-06-06 | 3,660 | 3,890 | 3,660 | 3,870 | 3,600 | 3,870 |
| 2000-06-05 | 3,850 | 3,890 | 3,850 | 3,890 | 2,700 | 3,890 |
| 2000-06-02 | 3,900 | 3,900 | 3,850 | 3,850 | 10,300 | 3,850 |
| 2000-06-01 | 3,890 | 3,890 | 3,810 | 3,880 | 3,900 | 3,880 |
| 2000-05-31 | 3,720 | 3,890 | 3,720 | 3,890 | 4,200 | 3,890 |
| 2000-05-30 | 3,730 | 3,900 | 3,730 | 3,800 | 4,400 | 3,800 |
| 2000-05-29 | 3,660 | 3,680 | 3,660 | 3,680 | 1,100 | 3,680 |
| 2000-05-26 | 3,730 | 3,730 | 3,660 | 3,700 | 15,000 | 3,700 |
| 2000-05-25 | 3,800 | 3,800 | 3,780 | 3,800 | 8,800 | 3,800 |
| 2000-05-24 | 3,740 | 3,800 | 3,740 | 3,800 | 13,700 | 3,800 |
| 2000-05-23 | 3,900 | 3,900 | 3,770 | 3,800 | 10,600 | 3,800 |
| 2000-05-22 | 3,850 | 3,900 | 3,800 | 3,800 | 9,400 | 3,800 |
| 2000-05-19 | 3,790 | 3,900 | 3,730 | 3,900 | 3,200 | 3,900 |
| 2000-05-18 | 3,800 | 3,800 | 3,750 | 3,780 | 5,600 | 3,780 |
| 2000-05-17 | 3,820 | 3,840 | 3,800 | 3,800 | 3,500 | 3,800 |
| 2000-05-16 | 3,800 | 3,840 | 3,750 | 3,800 | 3,200 | 3,800 |
| 2000-05-15 | 3,850 | 3,850 | 3,850 | 3,850 | 2,800 | 3,850 |
| 2000-05-12 | 3,870 | 3,870 | 3,800 | 3,810 | 5,200 | 3,810 |
| 2000-05-11 | 3,890 | 3,890 | 3,850 | 3,870 | 3,800 | 3,870 |
| 2000-05-10 | 3,880 | 3,900 | 3,860 | 3,880 | 3,800 | 3,880 |
| 2000-05-09 | 3,800 | 3,900 | 3,760 | 3,900 | 8,300 | 3,900 |
| 2000-05-08 | 3,880 | 3,900 | 3,800 | 3,890 | 5,900 | 3,890 |
| 2000-05-02 | 3,870 | 3,890 | 3,820 | 3,860 | 9,300 | 3,860 |
| 2000-05-01 | 3,740 | 3,830 | 3,660 | 3,740 | 4,400 | 3,740 |
| 2000-04-28 | 3,680 | 3,680 | 3,600 | 3,600 | 6,900 | 3,600 |
| 2000-04-27 | 3,650 | 3,760 | 3,650 | 3,680 | 11,300 | 3,680 |
| 2000-04-26 | 3,850 | 3,870 | 3,790 | 3,800 | 12,400 | 3,800 |
| 2000-04-25 | 3,660 | 3,750 | 3,660 | 3,700 | 5,100 | 3,700 |
| 2000-04-24 | 3,890 | 3,890 | 3,600 | 3,650 | 6,200 | 3,650 |
| 2000-04-21 | 3,880 | 3,880 | 3,600 | 3,610 | 3,300 | 3,610 |
| 2000-04-20 | 3,730 | 3,900 | 3,680 | 3,900 | 12,800 | 3,900 |
| 2000-04-19 | 3,730 | 3,730 | 3,690 | 3,690 | 2,000 | 3,690 |
| 2000-04-18 | 3,790 | 3,790 | 3,600 | 3,600 | 5,400 | 3,600 |
| 2000-04-17 | 3,680 | 3,780 | 3,620 | 3,770 | 3,400 | 3,770 |
| 2000-04-14 | 3,600 | 3,680 | 3,600 | 3,600 | 4,000 | 3,600 |
| 2000-04-13 | 3,730 | 3,730 | 3,600 | 3,680 | 3,200 | 3,680 |
| 2000-04-12 | 3,600 | 3,690 | 3,600 | 3,690 | 5,600 | 3,690 |
| 2000-04-11 | 3,600 | 3,630 | 3,600 | 3,610 | 2,200 | 3,610 |
| 2000-04-10 | 3,750 | 3,890 | 3,710 | 3,730 | 2,200 | 3,730 |
| 2000-04-07 | 3,860 | 3,860 | 3,800 | 3,800 | 1,600 | 3,800 |
| 2000-04-06 | 3,880 | 3,910 | 3,550 | 3,560 | 11,400 | 3,560 |
| 2000-04-05 | 3,900 | 3,970 | 3,800 | 3,900 | 8,400 | 3,900 |
| 2000-04-04 | 3,950 | 3,950 | 3,850 | 3,900 | 5,800 | 3,900 |
| 2000-04-03 | 3,830 | 3,850 | 3,680 | 3,800 | 5,600 | 3,800 |
| 2000-03-31 | 3,800 | 3,810 | 3,790 | 3,800 | 10,600 | 3,800 |
| 2000-03-30 | 3,920 | 3,920 | 3,780 | 3,820 | 29,400 | 3,820 |
| 2000-03-29 | 3,910 | 3,970 | 3,910 | 3,910 | 11,200 | 3,910 |
| 2000-03-28 | 4,000 | 4,000 | 3,890 | 3,910 | 9,500 | 3,910 |
| 2000-03-27 | 3,900 | 4,000 | 3,890 | 4,000 | 10,100 | 4,000 |
| 2000-03-24 | 3,890 | 3,900 | 3,850 | 3,900 | 7,200 | 3,900 |
| 2000-03-23 | 3,710 | 3,890 | 3,710 | 3,890 | 4,300 | 3,890 |
| 2000-03-22 | 3,990 | 3,990 | 3,790 | 3,810 | 18,100 | 3,810 |
| 2000-03-21 | 3,700 | 3,740 | 3,650 | 3,740 | 12,400 | 3,740 |
| 2000-03-17 | 3,700 | 3,700 | 3,650 | 3,650 | 18,700 | 3,650 |
| 2000-03-16 | 3,550 | 3,700 | 3,550 | 3,700 | 11,000 | 3,700 |
| 2000-03-15 | 3,650 | 3,700 | 3,600 | 3,700 | 10,300 | 3,700 |
| 2000-03-14 | 3,550 | 3,570 | 3,500 | 3,550 | 19,100 | 3,550 |
| 2000-03-13 | 3,500 | 3,600 | 3,500 | 3,600 | 8,300 | 3,600 |
| 2000-03-10 | 3,560 | 3,600 | 3,500 | 3,580 | 33,600 | 3,580 |
| 2000-03-09 | 3,450 | 3,630 | 3,440 | 3,560 | 10,200 | 3,560 |
| 2000-03-08 | 3,450 | 3,460 | 3,420 | 3,450 | 17,600 | 3,450 |
| 2000-03-07 | 3,510 | 3,530 | 3,490 | 3,530 | 29,100 | 3,530 |
| 2000-03-06 | 3,560 | 3,630 | 3,560 | 3,600 | 10,600 | 3,600 |
| 2000-03-03 | 3,510 | 3,700 | 3,510 | 3,610 | 3,800 | 3,610 |
| 2000-03-02 | 3,700 | 3,700 | 3,510 | 3,510 | 19,300 | 3,510 |
| 2000-03-01 | 3,710 | 3,710 | 3,600 | 3,630 | 10,400 | 3,630 |
| 2000-02-29 | 3,690 | 3,710 | 3,650 | 3,650 | 3,700 | 3,650 |
| 2000-02-28 | 3,740 | 3,740 | 3,710 | 3,710 | 1,700 | 3,710 |
| 2000-02-25 | 3,790 | 3,790 | 3,600 | 3,770 | 11,400 | 3,770 |
| 2000-02-24 | 3,790 | 3,790 | 3,710 | 3,770 | 6,800 | 3,770 |
| 2000-02-23 | 3,540 | 3,800 | 3,540 | 3,740 | 18,900 | 3,740 |
| 2000-02-22 | 3,500 | 3,650 | 3,300 | 3,590 | 27,600 | 3,590 |
| 2000-02-21 | 3,490 | 3,500 | 3,450 | 3,470 | 15,000 | 3,470 |
| 2000-02-18 | 3,640 | 3,640 | 3,540 | 3,540 | 7,200 | 3,540 |
| 2000-02-17 | 3,490 | 3,550 | 3,490 | 3,540 | 5,300 | 3,540 |
| 2000-02-16 | 3,480 | 3,490 | 3,450 | 3,490 | 4,600 | 3,490 |
| 2000-02-15 | 3,490 | 3,500 | 3,460 | 3,470 | 7,700 | 3,470 |
| 2000-02-14 | 3,550 | 3,550 | 3,480 | 3,480 | 15,500 | 3,480 |
| 2000-02-10 | 3,540 | 3,600 | 3,500 | 3,600 | 7,000 | 3,600 |
| 2000-02-09 | 3,590 | 3,590 | 3,490 | 3,490 | 9,000 | 3,490 |
| 2000-02-08 | 3,530 | 3,540 | 3,490 | 3,490 | 19,400 | 3,490 |
| 2000-02-07 | 3,520 | 3,650 | 3,520 | 3,620 | 4,200 | 3,620 |
| 2000-02-04 | 3,700 | 3,750 | 3,500 | 3,500 | 9,300 | 3,500 |
| 2000-02-03 | 3,700 | 3,700 | 3,600 | 3,600 | 4,000 | 3,600 |
| 2000-02-02 | 3,800 | 3,800 | 3,670 | 3,750 | 11,300 | 3,750 |
| 2000-02-01 | 3,560 | 3,560 | 3,550 | 3,550 | 6,100 | 3,550 |
| 2000-01-31 | 3,630 | 3,690 | 3,600 | 3,640 | 5,700 | 3,640 |
| 2000-01-28 | 3,800 | 3,850 | 3,650 | 3,650 | 4,700 | 3,650 |
| 2000-01-27 | 3,750 | 3,800 | 3,740 | 3,800 | 7,000 | 3,800 |
| 2000-01-26 | 3,530 | 3,600 | 3,530 | 3,600 | 7,100 | 3,600 |
| 2000-01-25 | 3,690 | 3,700 | 3,500 | 3,520 | 15,700 | 3,520 |
| 2000-01-24 | 3,730 | 3,730 | 3,650 | 3,690 | 7,200 | 3,690 |
| 2000-01-21 | 3,670 | 3,670 | 3,620 | 3,630 | 12,900 | 3,630 |
| 2000-01-20 | 3,510 | 3,580 | 3,510 | 3,570 | 18,500 | 3,570 |
| 2000-01-19 | 3,650 | 3,700 | 3,500 | 3,510 | 18,900 | 3,510 |
| 2000-01-18 | 3,900 | 3,900 | 3,750 | 3,750 | 10,900 | 3,750 |
| 2000-01-17 | 3,800 | 3,900 | 3,800 | 3,800 | 3,500 | 3,800 |
| 2000-01-14 | 3,810 | 4,030 | 3,790 | 4,000 | 5,900 | 4,000 |
| 2000-01-13 | 3,900 | 3,900 | 3,790 | 3,840 | 12,500 | 3,840 |
| 2000-01-12 | 4,040 | 4,050 | 3,900 | 3,900 | 7,900 | 3,900 |
| 2000-01-11 | 4,050 | 4,050 | 4,010 | 4,050 | 1,500 | 4,050 |
| 2000-01-07 | 4,050 | 4,100 | 4,050 | 4,090 | 4,500 | 4,090 |
| 2000-01-06 | 4,150 | 4,150 | 4,050 | 4,050 | 8,800 | 4,050 |
| 2000-01-05 | 4,150 | 4,180 | 4,010 | 4,150 | 11,100 | 4,150 |
| 2000-01-04 | 4,210 | 4,210 | 4,100 | 4,100 | 6,700 | 4,100 |
分割・併合履歴 ： [1997-03-26]1株→1.1株
