8570 イオンフィナンシャルサービス(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 | 6,650 | 6,650 | 6,570 | 6,570 | 7,900 | 1,990.91 |
| 2000-12-28 | 6,570 | 6,730 | 6,570 | 6,710 | 26,800 | 2,033.33 |
| 2000-12-27 | 6,700 | 6,760 | 6,580 | 6,670 | 28,500 | 2,021.21 |
| 2000-12-26 | 6,650 | 6,760 | 6,650 | 6,700 | 106,500 | 2,030.30 |
| 2000-12-25 | 6,580 | 6,750 | 6,580 | 6,650 | 74,800 | 2,015.15 |
| 2000-12-22 | 6,490 | 6,570 | 6,400 | 6,550 | 106,000 | 1,984.85 |
| 2000-12-21 | 6,360 | 6,490 | 6,180 | 6,490 | 98,400 | 1,966.67 |
| 2000-12-20 | 6,390 | 6,410 | 6,200 | 6,300 | 32,900 | 1,909.09 |
| 2000-12-19 | 6,360 | 6,400 | 6,210 | 6,300 | 56,000 | 1,909.09 |
| 2000-12-18 | 6,250 | 6,360 | 6,200 | 6,300 | 48,200 | 1,909.09 |
| 2000-12-15 | 6,200 | 6,260 | 6,200 | 6,250 | 42,300 | 1,893.94 |
| 2000-12-14 | 6,200 | 6,210 | 6,110 | 6,200 | 22,500 | 1,878.79 |
| 2000-12-13 | 6,100 | 6,250 | 6,030 | 6,200 | 12,300 | 1,878.79 |
| 2000-12-12 | 6,200 | 6,250 | 6,090 | 6,200 | 29,100 | 1,878.79 |
| 2000-12-11 | 6,200 | 6,230 | 6,020 | 6,020 | 10,500 | 1,824.24 |
| 2000-12-08 | 5,990 | 6,010 | 5,940 | 5,950 | 41,800 | 1,803.03 |
| 2000-12-07 | 6,000 | 6,100 | 5,950 | 6,100 | 19,200 | 1,848.48 |
| 2000-12-06 | 6,010 | 6,100 | 6,000 | 6,000 | 21,600 | 1,818.18 |
| 2000-12-05 | 6,060 | 6,060 | 6,000 | 6,000 | 15,500 | 1,818.18 |
| 2000-12-04 | 6,140 | 6,220 | 6,050 | 6,050 | 12,200 | 1,833.33 |
| 2000-12-01 | 6,000 | 6,300 | 5,970 | 6,060 | 23,300 | 1,836.36 |
| 2000-11-30 | 5,990 | 5,990 | 5,850 | 5,880 | 26,600 | 1,781.82 |
| 2000-11-29 | 5,930 | 6,030 | 5,930 | 5,950 | 16,600 | 1,803.03 |
| 2000-11-28 | 6,120 | 6,120 | 6,020 | 6,030 | 37,200 | 1,827.27 |
| 2000-11-27 | 6,200 | 6,310 | 6,020 | 6,020 | 30,600 | 1,824.24 |
| 2000-11-24 | 6,450 | 6,480 | 6,150 | 6,250 | 20,100 | 1,893.94 |
| 2000-11-22 | 6,400 | 6,490 | 6,350 | 6,410 | 27,500 | 1,942.42 |
| 2000-11-21 | 6,150 | 6,410 | 6,140 | 6,400 | 16,800 | 1,939.39 |
| 2000-11-20 | 6,340 | 6,520 | 6,300 | 6,400 | 24,100 | 1,939.39 |
| 2000-11-17 | 6,350 | 6,530 | 6,200 | 6,460 | 85,700 | 1,957.58 |
| 2000-11-16 | 6,390 | 6,450 | 6,220 | 6,450 | 37,600 | 1,954.55 |
| 2000-11-15 | 6,100 | 6,360 | 6,100 | 6,290 | 23,800 | 1,906.06 |
| 2000-11-14 | 6,420 | 6,420 | 6,200 | 6,200 | 26,500 | 1,878.79 |
| 2000-11-13 | 6,230 | 6,430 | 6,190 | 6,320 | 23,000 | 1,915.15 |
| 2000-11-10 | 6,440 | 6,440 | 6,340 | 6,430 | 15,600 | 1,948.48 |
| 2000-11-09 | 6,570 | 6,580 | 6,240 | 6,240 | 23,600 | 1,890.91 |
| 2000-11-08 | 6,530 | 6,700 | 6,530 | 6,650 | 24,900 | 2,015.15 |
| 2000-11-07 | 6,570 | 6,700 | 6,570 | 6,630 | 21,800 | 2,009.09 |
| 2000-11-06 | 6,640 | 6,700 | 6,640 | 6,670 | 26,300 | 2,021.21 |
| 2000-11-02 | 6,360 | 6,550 | 6,360 | 6,550 | 44,900 | 1,984.85 |
| 2000-11-01 | 6,400 | 6,560 | 6,390 | 6,500 | 32,000 | 1,969.70 |
| 2000-10-31 | 6,150 | 6,160 | 6,060 | 6,120 | 33,200 | 1,854.55 |
| 2000-10-30 | 6,200 | 6,230 | 6,150 | 6,180 | 34,300 | 1,872.73 |
| 2000-10-27 | 6,170 | 6,300 | 6,120 | 6,300 | 28,700 | 1,909.09 |
| 2000-10-26 | 6,210 | 6,210 | 6,060 | 6,170 | 47,500 | 1,869.70 |
| 2000-10-25 | 6,000 | 6,100 | 5,950 | 6,010 | 41,200 | 1,821.21 |
| 2000-10-24 | 6,050 | 6,050 | 5,960 | 5,990 | 40,800 | 1,815.15 |
| 2000-10-23 | 6,270 | 6,270 | 6,130 | 6,130 | 15,200 | 1,857.58 |
| 2000-10-20 | 6,250 | 6,310 | 6,210 | 6,270 | 33,300 | 1,900 |
| 2000-10-19 | 6,100 | 6,500 | 6,040 | 6,120 | 43,000 | 1,854.55 |
| 2000-10-18 | 6,250 | 6,260 | 6,020 | 6,100 | 45,500 | 1,848.48 |
| 2000-10-17 | 6,600 | 6,640 | 6,450 | 6,450 | 19,500 | 1,954.55 |
| 2000-10-16 | 6,700 | 6,800 | 6,660 | 6,700 | 32,000 | 2,030.30 |
| 2000-10-13 | 6,540 | 6,770 | 6,440 | 6,740 | 81,800 | 2,042.42 |
| 2000-10-12 | 6,440 | 6,650 | 6,430 | 6,500 | 55,200 | 1,969.70 |
| 2000-10-11 | 6,400 | 6,440 | 6,270 | 6,440 | 23,800 | 1,951.52 |
| 2000-10-10 | 6,590 | 6,590 | 6,400 | 6,510 | 21,200 | 1,972.73 |
| 2000-10-06 | 6,350 | 6,650 | 6,350 | 6,650 | 33,500 | 2,015.15 |
| 2000-10-05 | 6,650 | 6,690 | 6,580 | 6,650 | 12,500 | 2,015.15 |
| 2000-10-04 | 6,600 | 6,650 | 6,220 | 6,650 | 32,400 | 2,015.15 |
| 2000-10-03 | 6,600 | 6,640 | 6,440 | 6,580 | 33,100 | 1,993.94 |
| 2000-10-02 | 6,440 | 6,550 | 6,350 | 6,550 | 19,900 | 1,984.85 |
| 2000-09-29 | 6,330 | 6,500 | 6,330 | 6,500 | 79,100 | 1,969.70 |
| 2000-09-28 | 6,160 | 6,250 | 6,120 | 6,230 | 62,200 | 1,887.88 |
| 2000-09-27 | 6,040 | 6,140 | 5,860 | 5,860 | 18,000 | 1,775.76 |
| 2000-09-26 | 6,020 | 6,180 | 6,020 | 6,140 | 10,100 | 1,860.61 |
| 2000-09-25 | 6,200 | 6,200 | 6,000 | 6,000 | 21,300 | 1,818.18 |
| 2000-09-22 | 6,200 | 6,230 | 6,100 | 6,170 | 38,000 | 1,869.70 |
| 2000-09-21 | 6,000 | 6,250 | 6,000 | 6,250 | 24,300 | 1,893.94 |
| 2000-09-20 | 6,270 | 6,280 | 5,760 | 5,920 | 46,500 | 1,793.94 |
| 2000-09-19 | 5,890 | 6,270 | 5,760 | 6,270 | 39,900 | 1,900 |
| 2000-09-18 | 5,840 | 5,930 | 5,740 | 5,900 | 45,600 | 1,787.88 |
| 2000-09-14 | 5,700 | 5,750 | 5,460 | 5,740 | 64,900 | 1,739.39 |
| 2000-09-13 | 5,750 | 5,850 | 5,650 | 5,780 | 36,900 | 1,751.52 |
| 2000-09-12 | 5,660 | 5,780 | 5,590 | 5,780 | 43,300 | 1,751.52 |
| 2000-09-11 | 6,100 | 6,100 | 5,800 | 5,860 | 39,400 | 1,775.76 |
| 2000-09-08 | 6,100 | 6,240 | 6,050 | 6,110 | 37,300 | 1,851.52 |
| 2000-09-07 | 5,900 | 6,150 | 5,900 | 6,030 | 20,000 | 1,827.27 |
| 2000-09-06 | 6,000 | 6,000 | 5,800 | 5,870 | 12,000 | 1,778.79 |
| 2000-09-05 | 5,860 | 6,000 | 5,780 | 5,820 | 34,900 | 1,763.64 |
| 2000-09-04 | 6,060 | 6,100 | 5,940 | 5,940 | 17,900 | 1,800 |
| 2000-09-01 | 6,180 | 6,180 | 5,950 | 6,050 | 25,000 | 1,833.33 |
| 2000-08-31 | 6,210 | 6,280 | 6,160 | 6,180 | 29,700 | 1,872.73 |
| 2000-08-30 | 6,310 | 6,340 | 6,100 | 6,140 | 134,500 | 1,860.61 |
| 2000-08-29 | 6,370 | 6,450 | 6,300 | 6,410 | 40,600 | 1,942.42 |
| 2000-08-28 | 6,400 | 6,420 | 6,300 | 6,380 | 81,300 | 1,933.33 |
| 2000-08-25 | 6,350 | 6,450 | 6,310 | 6,420 | 63,600 | 1,945.45 |
| 2000-08-24 | 6,300 | 6,410 | 6,300 | 6,350 | 55,200 | 1,924.24 |
| 2000-08-23 | 6,290 | 6,300 | 6,250 | 6,290 | 48,800 | 1,906.06 |
| 2000-08-22 | 6,310 | 6,370 | 6,310 | 6,340 | 54,500 | 1,921.21 |
| 2000-08-21 | 6,400 | 6,400 | 6,280 | 6,300 | 47,800 | 1,909.09 |
| 2000-08-18 | 6,200 | 6,300 | 6,180 | 6,300 | 40,600 | 1,909.09 |
| 2000-08-17 | 6,360 | 6,370 | 6,210 | 6,210 | 32,500 | 1,881.82 |
| 2000-08-16 | 6,320 | 6,400 | 6,300 | 6,380 | 64,700 | 1,933.33 |
| 2000-08-15 | 6,600 | 6,700 | 6,570 | 6,620 | 20,900 | 2,006.06 |
| 2000-08-14 | 6,750 | 6,750 | 6,540 | 6,550 | 19,900 | 1,984.85 |
| 2000-08-11 | 6,650 | 6,750 | 6,600 | 6,750 | 22,100 | 2,045.45 |
| 2000-08-10 | 6,730 | 6,800 | 6,700 | 6,750 | 20,400 | 2,045.45 |
| 2000-08-09 | 6,800 | 6,800 | 6,590 | 6,730 | 25,100 | 2,039.39 |
| 2000-08-08 | 6,790 | 6,800 | 6,650 | 6,750 | 22,500 | 2,045.45 |
| 2000-08-07 | 6,500 | 6,610 | 6,410 | 6,610 | 13,700 | 2,003.03 |
| 2000-08-04 | 6,310 | 6,500 | 6,260 | 6,400 | 20,700 | 1,939.39 |
| 2000-08-03 | 6,330 | 6,350 | 6,210 | 6,320 | 22,000 | 1,915.15 |
| 2000-08-02 | 6,420 | 6,420 | 6,250 | 6,320 | 40,600 | 1,915.15 |
| 2000-08-01 | 6,790 | 6,800 | 6,410 | 6,420 | 31,300 | 1,945.45 |
| 2000-07-31 | 6,400 | 6,800 | 6,300 | 6,800 | 44,800 | 2,060.61 |
| 2000-07-28 | 6,770 | 6,800 | 6,550 | 6,580 | 28,400 | 1,993.94 |
| 2000-07-27 | 6,750 | 6,780 | 6,700 | 6,780 | 19,300 | 2,054.55 |
| 2000-07-26 | 6,800 | 6,810 | 6,710 | 6,750 | 27,400 | 2,045.45 |
| 2000-07-25 | 6,730 | 6,790 | 6,520 | 6,700 | 42,100 | 2,030.30 |
| 2000-07-24 | 6,980 | 6,980 | 6,700 | 6,750 | 31,900 | 2,045.45 |
| 2000-07-21 | 6,790 | 6,880 | 6,700 | 6,880 | 44,800 | 2,084.85 |
| 2000-07-19 | 6,500 | 6,700 | 6,500 | 6,670 | 31,900 | 2,021.21 |
| 2000-07-18 | 6,600 | 6,650 | 6,370 | 6,650 | 29,600 | 2,015.15 |
| 2000-07-17 | 6,450 | 6,700 | 6,450 | 6,610 | 44,900 | 2,003.03 |
| 2000-07-14 | 6,330 | 6,610 | 6,200 | 6,430 | 39,200 | 1,948.48 |
| 2000-07-13 | 6,390 | 6,400 | 6,160 | 6,210 | 24,500 | 1,881.82 |
| 2000-07-12 | 6,250 | 6,450 | 6,250 | 6,400 | 169,700 | 1,939.39 |
| 2000-07-11 | 6,200 | 6,250 | 6,150 | 6,240 | 35,300 | 1,890.91 |
| 2000-07-10 | 6,210 | 6,250 | 6,190 | 6,250 | 35,400 | 1,893.94 |
| 2000-07-07 | 6,050 | 6,250 | 6,020 | 6,190 | 30,700 | 1,875.76 |
| 2000-07-06 | 6,000 | 6,020 | 5,980 | 6,020 | 45,900 | 1,824.24 |
| 2000-07-05 | 6,100 | 6,100 | 6,000 | 6,020 | 62,000 | 1,824.24 |
| 2000-07-04 | 6,100 | 6,110 | 6,060 | 6,100 | 35,000 | 1,848.48 |
| 2000-07-03 | 6,300 | 6,330 | 6,230 | 6,280 | 31,400 | 1,903.03 |
| 2000-06-30 | 6,100 | 6,390 | 6,040 | 6,300 | 26,900 | 1,909.09 |
| 2000-06-29 | 6,070 | 6,120 | 6,060 | 6,110 | 21,300 | 1,851.52 |
| 2000-06-28 | 6,070 | 6,190 | 6,010 | 6,130 | 23,600 | 1,857.58 |
| 2000-06-27 | 6,200 | 6,240 | 6,080 | 6,150 | 32,400 | 1,863.64 |
| 2000-06-26 | 6,090 | 6,230 | 6,090 | 6,190 | 25,100 | 1,875.76 |
| 2000-06-23 | 6,020 | 6,210 | 6,020 | 6,190 | 37,900 | 1,875.76 |
| 2000-06-22 | 6,260 | 6,400 | 6,220 | 6,270 | 33,700 | 1,900 |
| 2000-06-21 | 6,110 | 6,280 | 6,110 | 6,260 | 24,400 | 1,896.97 |
| 2000-06-20 | 6,200 | 6,210 | 6,010 | 6,040 | 48,600 | 1,830.30 |
| 2000-06-19 | 6,340 | 6,400 | 6,030 | 6,190 | 34,200 | 1,875.76 |
| 2000-06-16 | 6,200 | 6,340 | 6,200 | 6,340 | 36,200 | 1,921.21 |
| 2000-06-15 | 6,270 | 6,340 | 6,260 | 6,340 | 19,900 | 1,921.21 |
| 2000-06-14 | 6,510 | 6,510 | 6,320 | 6,470 | 64,700 | 1,960.61 |
| 2000-06-13 | 6,720 | 6,750 | 6,480 | 6,510 | 16,300 | 1,972.73 |
| 2000-06-12 | 6,600 | 6,600 | 6,470 | 6,470 | 3,900 | 1,960.61 |
| 2000-06-09 | 6,650 | 6,700 | 6,580 | 6,650 | 38,000 | 2,015.15 |
| 2000-06-08 | 6,500 | 6,640 | 6,410 | 6,640 | 16,200 | 2,012.12 |
| 2000-06-07 | 6,450 | 6,500 | 6,330 | 6,470 | 31,200 | 1,960.61 |
| 2000-06-06 | 6,790 | 6,790 | 6,470 | 6,470 | 28,500 | 1,960.61 |
| 2000-06-05 | 6,510 | 6,850 | 6,510 | 6,850 | 23,800 | 2,075.76 |
| 2000-06-02 | 6,650 | 6,700 | 6,570 | 6,570 | 23,500 | 1,990.91 |
| 2000-06-01 | 6,700 | 6,700 | 6,570 | 6,650 | 10,700 | 2,015.15 |
| 2000-05-31 | 6,750 | 6,850 | 6,600 | 6,800 | 33,100 | 2,060.61 |
| 2000-05-30 | 6,400 | 6,600 | 6,370 | 6,510 | 24,900 | 1,972.73 |
| 2000-05-29 | 6,550 | 6,550 | 6,290 | 6,380 | 15,000 | 1,933.33 |
| 2000-05-26 | 6,200 | 6,400 | 6,190 | 6,350 | 16,100 | 1,924.24 |
| 2000-05-25 | 6,720 | 6,720 | 6,420 | 6,430 | 19,400 | 1,948.48 |
| 2000-05-24 | 6,200 | 6,570 | 6,130 | 6,410 | 40,600 | 1,942.42 |
| 2000-05-23 | 6,350 | 6,400 | 6,250 | 6,300 | 30,100 | 1,909.09 |
| 2000-05-22 | 6,450 | 6,550 | 6,350 | 6,550 | 39,300 | 1,984.85 |
| 2000-05-19 | 6,500 | 6,650 | 6,320 | 6,650 | 49,100 | 2,015.15 |
| 2000-05-18 | 6,720 | 6,750 | 6,550 | 6,550 | 33,500 | 1,984.85 |
| 2000-05-17 | 6,310 | 6,790 | 6,310 | 6,790 | 48,600 | 2,057.58 |
| 2000-05-16 | 6,250 | 6,340 | 6,200 | 6,210 | 67,200 | 1,881.82 |
| 2000-05-15 | 6,400 | 6,400 | 6,200 | 6,390 | 35,500 | 1,936.36 |
| 2000-05-12 | 6,400 | 6,700 | 6,380 | 6,470 | 70,400 | 1,960.61 |
| 2000-05-11 | 6,600 | 6,680 | 6,500 | 6,500 | 38,600 | 1,969.70 |
| 2000-05-10 | 7,000 | 7,000 | 6,600 | 6,700 | 69,800 | 2,030.30 |
| 2000-05-09 | 7,430 | 7,430 | 7,020 | 7,050 | 29,100 | 2,136.36 |
| 2000-05-08 | 7,100 | 7,190 | 7,000 | 7,030 | 19,800 | 2,130.30 |
| 2000-05-02 | 7,240 | 7,400 | 7,190 | 7,200 | 39,400 | 2,181.82 |
| 2000-05-01 | 7,100 | 7,200 | 6,950 | 7,200 | 43,600 | 2,181.82 |
| 2000-04-28 | 7,330 | 7,500 | 7,100 | 7,340 | 68,400 | 2,224.24 |
| 2000-04-27 | 7,250 | 7,250 | 7,070 | 7,130 | 58,600 | 2,160.61 |
| 2000-04-26 | 7,400 | 7,800 | 7,400 | 7,600 | 69,000 | 2,303.03 |
| 2000-04-25 | 7,200 | 7,230 | 7,070 | 7,200 | 41,000 | 2,181.82 |
| 2000-04-24 | 7,300 | 7,470 | 7,240 | 7,240 | 25,300 | 2,193.94 |
| 2000-04-21 | 7,210 | 7,400 | 7,150 | 7,230 | 82,400 | 2,190.91 |
| 2000-04-20 | 7,000 | 7,250 | 6,800 | 7,240 | 84,400 | 2,193.94 |
| 2000-04-19 | 6,390 | 6,900 | 6,380 | 6,900 | 51,700 | 2,090.91 |
| 2000-04-18 | 7,200 | 7,200 | 6,180 | 6,350 | 97,300 | 1,924.24 |
| 2000-04-17 | 6,470 | 7,080 | 6,470 | 7,080 | 35,100 | 2,145.45 |
| 2000-04-14 | 6,750 | 7,470 | 6,690 | 7,470 | 116,900 | 2,263.64 |
| 2000-04-13 | 7,000 | 7,000 | 6,670 | 6,840 | 50,400 | 2,072.73 |
| 2000-04-12 | 7,080 | 7,250 | 7,000 | 7,200 | 63,600 | 2,181.82 |
| 2000-04-11 | 6,970 | 7,490 | 6,800 | 7,390 | 100,800 | 2,239.39 |
| 2000-04-10 | 6,630 | 6,950 | 6,600 | 6,950 | 68,800 | 2,106.06 |
| 2000-04-07 | 6,400 | 6,630 | 6,400 | 6,530 | 86,200 | 1,978.79 |
| 2000-04-06 | 6,020 | 6,340 | 6,010 | 6,300 | 148,100 | 1,909.09 |
| 2000-04-05 | 5,790 | 6,050 | 5,500 | 5,920 | 147,900 | 1,793.94 |
| 2000-04-04 | 5,900 | 5,930 | 5,700 | 5,790 | 86,800 | 1,754.55 |
| 2000-04-03 | 5,500 | 5,900 | 5,450 | 5,850 | 133,000 | 1,772.73 |
| 2000-03-31 | 5,890 | 5,890 | 5,300 | 5,450 | 83,700 | 1,651.52 |
| 2000-03-30 | 6,000 | 6,000 | 5,860 | 5,890 | 103,300 | 1,784.85 |
| 2000-03-29 | 5,580 | 6,050 | 5,580 | 5,930 | 118,800 | 1,796.97 |
| 2000-03-28 | 5,810 | 5,810 | 5,310 | 5,620 | 35,200 | 1,703.03 |
| 2000-03-27 | 5,700 | 5,900 | 5,300 | 5,710 | 36,100 | 1,730.30 |
| 2000-03-24 | 5,050 | 5,300 | 5,050 | 5,300 | 255,900 | 1,606.06 |
| 2000-03-23 | 5,110 | 5,440 | 5,050 | 5,250 | 162,700 | 1,590.91 |
| 2000-03-22 | 6,000 | 6,000 | 5,370 | 5,410 | 121,400 | 1,639.39 |
| 2000-03-21 | 6,600 | 6,630 | 5,500 | 6,000 | 123,000 | 1,818.18 |
| 2000-03-17 | 6,500 | 6,500 | 6,060 | 6,500 | 161,900 | 1,969.70 |
| 2000-03-16 | 6,000 | 6,380 | 5,990 | 6,280 | 150,000 | 1,903.03 |
| 2000-03-15 | 5,000 | 5,400 | 5,000 | 5,400 | 163,600 | 1,636.36 |
| 2000-03-14 | 4,590 | 5,000 | 4,590 | 4,900 | 162,400 | 1,484.85 |
| 2000-03-13 | 5,110 | 5,200 | 4,210 | 4,540 | 130,300 | 1,375.76 |
| 2000-03-10 | 5,180 | 5,220 | 5,130 | 5,210 | 193,000 | 1,578.79 |
| 2000-03-09 | 5,310 | 5,710 | 5,180 | 5,280 | 277,100 | 1,600 |
| 2000-03-08 | 5,130 | 5,450 | 5,130 | 5,200 | 86,400 | 1,575.76 |
| 2000-03-07 | 5,160 | 5,160 | 4,990 | 5,030 | 120,200 | 1,524.24 |
| 2000-03-06 | 5,500 | 5,540 | 5,020 | 5,260 | 130,500 | 1,593.94 |
| 2000-03-03 | 6,080 | 6,080 | 5,400 | 5,580 | 98,100 | 1,690.91 |
| 2000-03-02 | 6,190 | 6,190 | 6,050 | 6,100 | 83,500 | 1,848.48 |
| 2000-03-01 | 6,250 | 6,360 | 6,150 | 6,190 | 55,900 | 1,875.76 |
| 2000-02-29 | 6,100 | 6,260 | 6,100 | 6,150 | 77,500 | 1,863.64 |
| 2000-02-28 | 6,200 | 6,360 | 6,100 | 6,150 | 40,000 | 1,863.64 |
| 2000-02-25 | 6,400 | 6,420 | 6,190 | 6,280 | 56,200 | 1,903.03 |
| 2000-02-24 | 6,500 | 6,900 | 6,500 | 6,500 | 58,200 | 1,969.70 |
| 2000-02-23 | 6,500 | 6,610 | 6,400 | 6,490 | 170,200 | 1,966.67 |
| 2000-02-22 | 7,000 | 7,000 | 5,990 | 6,600 | 97,800 | 2,000 |
| 2000-02-21 | 7,000 | 7,080 | 6,800 | 6,930 | 58,200 | 2,100 |
| 2000-02-18 | 6,670 | 7,350 | 6,670 | 7,150 | 59,900 | 2,166.67 |
| 2000-02-17 | 6,200 | 6,800 | 6,120 | 6,650 | 50,500 | 2,015.15 |
| 2000-02-16 | 6,550 | 6,550 | 5,990 | 6,200 | 104,200 | 1,878.79 |
| 2000-02-15 | 7,130 | 7,130 | 6,490 | 6,690 | 53,700 | 2,027.27 |
| 2000-02-14 | 7,070 | 7,150 | 6,980 | 7,130 | 49,000 | 2,160.61 |
| 2000-02-10 | 7,000 | 7,300 | 7,000 | 7,170 | 44,300 | 2,172.73 |
| 2000-02-09 | 7,450 | 7,600 | 7,200 | 7,210 | 37,300 | 2,184.85 |
| 2000-02-08 | 7,600 | 7,630 | 7,460 | 7,600 | 51,800 | 2,303.03 |
| 2000-02-07 | 7,750 | 7,900 | 7,600 | 7,630 | 23,500 | 2,312.12 |
| 2000-02-04 | 7,750 | 7,850 | 7,700 | 7,730 | 64,400 | 2,342.42 |
| 2000-02-03 | 8,290 | 8,350 | 7,520 | 7,790 | 59,200 | 2,360.61 |
| 2000-02-02 | 9,000 | 9,000 | 8,350 | 8,350 | 55,500 | 2,530.30 |
| 2000-02-01 | 9,000 | 9,140 | 8,880 | 8,970 | 68,000 | 2,718.18 |
| 2000-01-31 | 8,700 | 9,150 | 8,680 | 9,000 | 88,900 | 2,727.27 |
| 2000-01-28 | 8,990 | 9,040 | 8,980 | 9,000 | 79,200 | 2,727.27 |
| 2000-01-27 | 8,790 | 9,000 | 8,550 | 9,000 | 51,000 | 2,727.27 |
| 2000-01-26 | 8,380 | 8,890 | 8,350 | 8,890 | 45,400 | 2,693.94 |
| 2000-01-25 | 8,200 | 8,440 | 8,200 | 8,430 | 52,600 | 2,554.55 |
| 2000-01-24 | 8,400 | 8,400 | 7,970 | 8,220 | 34,900 | 2,490.91 |
| 2000-01-21 | 8,000 | 8,450 | 7,900 | 8,450 | 126,700 | 2,560.61 |
| 2000-01-20 | 7,900 | 8,060 | 7,700 | 8,060 | 27,700 | 2,442.42 |
| 2000-01-19 | 7,500 | 8,030 | 7,500 | 8,000 | 83,900 | 2,424.24 |
| 2000-01-18 | 7,490 | 7,600 | 7,350 | 7,500 | 72,200 | 2,272.73 |
| 2000-01-17 | 6,860 | 7,440 | 6,800 | 7,400 | 54,500 | 2,242.42 |
| 2000-01-14 | 7,200 | 7,280 | 6,850 | 6,880 | 42,000 | 2,084.85 |
| 2000-01-13 | 7,500 | 7,500 | 7,200 | 7,290 | 61,200 | 2,209.09 |
| 2000-01-12 | 7,300 | 7,600 | 7,300 | 7,450 | 23,300 | 2,257.58 |
| 2000-01-11 | 7,900 | 7,900 | 7,200 | 7,700 | 113,200 | 2,333.33 |
| 2000-01-07 | 7,980 | 8,000 | 7,290 | 7,600 | 55,800 | 2,303.03 |
| 2000-01-06 | 8,150 | 8,150 | 7,650 | 7,900 | 40,100 | 2,393.94 |
| 2000-01-05 | 7,600 | 7,750 | 7,600 | 7,660 | 30,100 | 2,321.21 |
| 2000-01-04 | 8,320 | 8,600 | 8,320 | 8,600 | 14,800 | 2,606.06 |
分割・併合履歴 ： [2006-02-15]1株→3株 [2003-02-17]1株→1.1株 [1999-12-15]1株→2株 [1999-02-16]1株→1.1株 [1997-12-25]1株→1.2株 [1997-02-17]1株→1.2株 [1996-02-15]1株→1.1株 [1995-02-15]1株→1.1株
