8572 アコム(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 | 8,470 | 8,550 | 8,340 | 8,430 | 56,000 | 843 |
| 2000-12-28 | 8,670 | 8,750 | 8,510 | 8,570 | 38,000 | 857 |
| 2000-12-27 | 8,760 | 8,760 | 8,450 | 8,570 | 87,200 | 857 |
| 2000-12-26 | 8,800 | 8,800 | 8,700 | 8,760 | 67,100 | 876 |
| 2000-12-25 | 8,750 | 8,750 | 8,590 | 8,600 | 153,400 | 860 |
| 2000-12-22 | 8,590 | 8,800 | 8,340 | 8,750 | 178,600 | 875 |
| 2000-12-21 | 8,720 | 8,720 | 8,360 | 8,490 | 250,500 | 849 |
| 2000-12-20 | 8,610 | 8,970 | 8,530 | 8,920 | 245,300 | 892 |
| 2000-12-19 | 8,870 | 8,870 | 8,700 | 8,710 | 185,000 | 871 |
| 2000-12-18 | 8,710 | 8,750 | 8,590 | 8,670 | 250,700 | 867 |
| 2000-12-15 | 8,700 | 8,830 | 8,700 | 8,750 | 154,300 | 875 |
| 2000-12-14 | 8,650 | 8,930 | 8,620 | 8,860 | 202,900 | 886 |
| 2000-12-13 | 8,800 | 8,910 | 8,780 | 8,830 | 135,700 | 883 |
| 2000-12-12 | 8,530 | 8,850 | 8,460 | 8,800 | 238,100 | 880 |
| 2000-12-11 | 8,050 | 8,390 | 8,050 | 8,340 | 91,900 | 834 |
| 2000-12-08 | 8,080 | 8,120 | 7,830 | 7,850 | 310,600 | 785 |
| 2000-12-07 | 8,200 | 8,330 | 8,080 | 8,080 | 192,300 | 808 |
| 2000-12-06 | 8,540 | 8,540 | 8,090 | 8,100 | 165,800 | 810 |
| 2000-12-05 | 8,320 | 8,500 | 8,260 | 8,440 | 100,900 | 844 |
| 2000-12-04 | 8,350 | 8,390 | 8,180 | 8,220 | 47,800 | 822 |
| 2000-12-01 | 8,290 | 8,440 | 8,280 | 8,280 | 113,600 | 828 |
| 2000-11-30 | 8,110 | 8,300 | 8,110 | 8,300 | 67,700 | 830 |
| 2000-11-29 | 8,120 | 8,320 | 8,120 | 8,280 | 29,500 | 828 |
| 2000-11-28 | 8,190 | 8,340 | 8,090 | 8,290 | 88,300 | 829 |
| 2000-11-27 | 8,100 | 8,240 | 8,000 | 8,120 | 35,500 | 812 |
| 2000-11-24 | 7,900 | 8,340 | 7,900 | 8,080 | 81,800 | 808 |
| 2000-11-22 | 7,870 | 8,250 | 7,850 | 8,000 | 178,500 | 800 |
| 2000-11-21 | 8,180 | 8,180 | 7,600 | 7,770 | 326,000 | 777 |
| 2000-11-20 | 8,420 | 8,420 | 8,200 | 8,260 | 209,600 | 826 |
| 2000-11-17 | 8,490 | 8,740 | 8,450 | 8,720 | 127,300 | 872 |
| 2000-11-16 | 8,770 | 8,770 | 8,520 | 8,560 | 51,100 | 856 |
| 2000-11-15 | 8,800 | 8,800 | 8,720 | 8,760 | 64,500 | 876 |
| 2000-11-14 | 8,540 | 8,730 | 8,540 | 8,700 | 57,800 | 870 |
| 2000-11-13 | 8,640 | 8,700 | 8,460 | 8,540 | 128,300 | 854 |
| 2000-11-10 | 8,950 | 8,950 | 8,750 | 8,840 | 89,700 | 884 |
| 2000-11-09 | 9,010 | 9,250 | 8,900 | 9,100 | 52,500 | 910 |
| 2000-11-08 | 9,380 | 9,380 | 9,190 | 9,350 | 88,400 | 935 |
| 2000-11-07 | 9,340 | 9,340 | 9,250 | 9,300 | 85,100 | 930 |
| 2000-11-06 | 9,150 | 9,320 | 9,150 | 9,240 | 131,500 | 924 |
| 2000-11-02 | 9,160 | 9,250 | 9,090 | 9,250 | 50,200 | 925 |
| 2000-11-01 | 8,930 | 9,180 | 8,930 | 9,100 | 98,300 | 910 |
| 2000-10-31 | 8,790 | 8,930 | 8,780 | 8,830 | 127,400 | 883 |
| 2000-10-30 | 8,880 | 8,970 | 8,770 | 8,820 | 78,400 | 882 |
| 2000-10-27 | 8,800 | 8,980 | 8,780 | 8,980 | 120,400 | 898 |
| 2000-10-26 | 8,420 | 8,620 | 8,360 | 8,620 | 71,700 | 862 |
| 2000-10-25 | 8,300 | 8,410 | 8,260 | 8,340 | 40,800 | 834 |
| 2000-10-24 | 8,430 | 8,520 | 8,290 | 8,290 | 29,000 | 829 |
| 2000-10-23 | 8,530 | 8,540 | 8,270 | 8,330 | 43,600 | 833 |
| 2000-10-20 | 8,400 | 8,560 | 8,320 | 8,530 | 60,700 | 853 |
| 2000-10-19 | 8,390 | 8,420 | 8,200 | 8,260 | 116,000 | 826 |
| 2000-10-18 | 8,480 | 8,630 | 8,380 | 8,450 | 43,600 | 845 |
| 2000-10-17 | 8,560 | 8,660 | 8,410 | 8,450 | 152,000 | 845 |
| 2000-10-16 | 9,050 | 9,070 | 8,660 | 8,660 | 130,400 | 866 |
| 2000-10-13 | 9,000 | 9,350 | 8,900 | 9,080 | 139,100 | 908 |
| 2000-10-12 | 8,900 | 9,110 | 8,810 | 9,000 | 127,300 | 900 |
| 2000-10-11 | 8,780 | 8,900 | 8,780 | 8,900 | 46,800 | 890 |
| 2000-10-10 | 8,860 | 8,950 | 8,760 | 8,880 | 88,400 | 888 |
| 2000-10-06 | 8,860 | 8,900 | 8,640 | 8,880 | 105,300 | 888 |
| 2000-10-05 | 8,790 | 8,900 | 8,610 | 8,900 | 105,700 | 890 |
| 2000-10-04 | 8,420 | 8,800 | 8,390 | 8,790 | 115,100 | 879 |
| 2000-10-03 | 8,850 | 8,850 | 8,520 | 8,590 | 145,800 | 859 |
| 2000-10-02 | 8,900 | 9,000 | 8,850 | 8,900 | 129,600 | 890 |
| 2000-09-29 | 9,130 | 9,360 | 9,000 | 9,000 | 208,300 | 900 |
| 2000-09-28 | 9,250 | 9,290 | 9,000 | 9,120 | 169,600 | 912 |
| 2000-09-27 | 9,240 | 9,480 | 9,240 | 9,250 | 178,700 | 925 |
| 2000-09-26 | 9,170 | 9,280 | 9,100 | 9,250 | 119,300 | 925 |
| 2000-09-25 | 9,070 | 9,180 | 8,890 | 9,050 | 71,300 | 905 |
| 2000-09-22 | 8,920 | 9,170 | 8,800 | 9,070 | 87,700 | 907 |
| 2000-09-21 | 8,840 | 9,280 | 8,840 | 9,220 | 218,900 | 922 |
| 2000-09-20 | 8,830 | 8,830 | 8,600 | 8,740 | 101,300 | 874 |
| 2000-09-19 | 8,700 | 8,780 | 8,540 | 8,700 | 200,400 | 870 |
| 2000-09-18 | 8,540 | 8,890 | 8,540 | 8,890 | 71,300 | 889 |
| 2000-09-14 | 8,810 | 8,880 | 8,570 | 8,590 | 95,000 | 859 |
| 2000-09-13 | 8,800 | 8,980 | 8,540 | 8,640 | 109,500 | 864 |
| 2000-09-12 | 8,850 | 9,000 | 8,820 | 8,900 | 79,900 | 890 |
| 2000-09-11 | 8,930 | 8,990 | 8,620 | 8,820 | 107,600 | 882 |
| 2000-09-08 | 8,690 | 8,940 | 8,690 | 8,940 | 155,800 | 894 |
| 2000-09-07 | 8,520 | 8,650 | 8,400 | 8,570 | 76,200 | 857 |
| 2000-09-06 | 8,650 | 8,650 | 8,210 | 8,220 | 120,800 | 822 |
| 2000-09-05 | 8,700 | 8,880 | 8,670 | 8,870 | 93,100 | 887 |
| 2000-09-04 | 8,750 | 8,830 | 8,570 | 8,580 | 86,600 | 858 |
| 2000-09-01 | 9,010 | 9,100 | 8,750 | 8,790 | 110,100 | 879 |
| 2000-08-31 | 9,100 | 9,100 | 8,870 | 9,090 | 105,600 | 909 |
| 2000-08-30 | 9,100 | 9,250 | 9,050 | 9,100 | 71,800 | 910 |
| 2000-08-29 | 8,900 | 9,100 | 8,870 | 9,100 | 94,600 | 910 |
| 2000-08-28 | 9,280 | 9,280 | 9,100 | 9,200 | 50,200 | 920 |
| 2000-08-25 | 9,260 | 9,290 | 8,920 | 9,290 | 64,800 | 929 |
| 2000-08-24 | 8,810 | 9,260 | 8,810 | 9,240 | 101,400 | 924 |
| 2000-08-23 | 9,030 | 9,040 | 8,850 | 8,900 | 95,000 | 890 |
| 2000-08-22 | 8,990 | 9,300 | 8,970 | 9,260 | 111,100 | 926 |
| 2000-08-21 | 8,810 | 8,960 | 8,810 | 8,890 | 67,800 | 889 |
| 2000-08-18 | 8,920 | 9,000 | 8,910 | 9,000 | 92,300 | 900 |
| 2000-08-17 | 8,970 | 8,980 | 8,810 | 8,880 | 142,700 | 888 |
| 2000-08-16 | 8,900 | 8,930 | 8,700 | 8,800 | 117,200 | 880 |
| 2000-08-15 | 8,690 | 8,850 | 8,660 | 8,800 | 100,800 | 880 |
| 2000-08-14 | 8,400 | 8,650 | 8,260 | 8,540 | 65,500 | 854 |
| 2000-08-11 | 8,540 | 8,640 | 8,300 | 8,300 | 118,700 | 830 |
| 2000-08-10 | 8,430 | 8,520 | 8,390 | 8,440 | 73,500 | 844 |
| 2000-08-09 | 8,360 | 8,450 | 8,100 | 8,430 | 70,000 | 843 |
| 2000-08-08 | 8,290 | 8,310 | 8,190 | 8,310 | 98,000 | 831 |
| 2000-08-07 | 8,240 | 8,490 | 8,240 | 8,490 | 92,800 | 849 |
| 2000-08-04 | 8,170 | 8,280 | 8,050 | 8,190 | 86,700 | 819 |
| 2000-08-03 | 8,180 | 8,250 | 8,110 | 8,250 | 47,800 | 825 |
| 2000-08-02 | 8,400 | 8,400 | 8,220 | 8,350 | 44,800 | 835 |
| 2000-08-01 | 8,300 | 8,470 | 8,300 | 8,470 | 70,000 | 847 |
| 2000-07-31 | 8,010 | 8,300 | 7,900 | 8,300 | 77,000 | 830 |
| 2000-07-28 | 8,420 | 8,420 | 8,020 | 8,180 | 179,100 | 818 |
| 2000-07-27 | 8,320 | 8,620 | 8,310 | 8,620 | 147,500 | 862 |
| 2000-07-26 | 8,320 | 8,500 | 8,220 | 8,450 | 189,800 | 845 |
| 2000-07-25 | 7,900 | 8,120 | 7,880 | 8,120 | 158,000 | 812 |
| 2000-07-24 | 7,900 | 8,000 | 7,820 | 8,000 | 98,200 | 800 |
| 2000-07-21 | 7,900 | 8,290 | 7,900 | 7,950 | 150,700 | 795 |
| 2000-07-19 | 7,800 | 8,050 | 7,800 | 8,000 | 122,000 | 800 |
| 2000-07-18 | 7,960 | 8,030 | 7,890 | 7,960 | 95,200 | 796 |
| 2000-07-17 | 8,000 | 8,310 | 8,000 | 8,130 | 39,200 | 813 |
| 2000-07-14 | 8,050 | 8,130 | 7,840 | 8,000 | 165,000 | 800 |
| 2000-07-13 | 8,500 | 8,500 | 8,060 | 8,190 | 148,700 | 819 |
| 2000-07-12 | 8,390 | 8,500 | 8,250 | 8,400 | 160,000 | 840 |
| 2000-07-11 | 8,500 | 8,620 | 8,100 | 8,190 | 212,700 | 819 |
| 2000-07-10 | 8,530 | 8,690 | 8,500 | 8,630 | 95,100 | 863 |
| 2000-07-07 | 8,390 | 8,450 | 8,310 | 8,400 | 111,600 | 840 |
| 2000-07-06 | 8,510 | 8,580 | 8,400 | 8,490 | 132,600 | 849 |
| 2000-07-05 | 8,660 | 8,740 | 8,350 | 8,470 | 182,300 | 847 |
| 2000-07-04 | 8,850 | 8,850 | 8,700 | 8,720 | 117,500 | 872 |
| 2000-07-03 | 9,000 | 9,020 | 8,750 | 8,750 | 119,300 | 875 |
| 2000-06-30 | 9,030 | 9,210 | 8,900 | 8,920 | 128,700 | 892 |
| 2000-06-29 | 9,200 | 9,200 | 9,030 | 9,030 | 122,400 | 903 |
| 2000-06-28 | 9,400 | 9,400 | 9,210 | 9,210 | 85,400 | 921 |
| 2000-06-27 | 9,370 | 9,550 | 9,240 | 9,440 | 153,200 | 944 |
| 2000-06-26 | 9,550 | 9,550 | 9,020 | 9,170 | 133,000 | 917 |
| 2000-06-23 | 9,750 | 9,800 | 9,650 | 9,690 | 254,100 | 969 |
| 2000-06-22 | 9,750 | 9,750 | 9,650 | 9,650 | 141,700 | 965 |
| 2000-06-21 | 9,590 | 9,760 | 9,420 | 9,750 | 178,400 | 975 |
| 2000-06-20 | 9,500 | 9,600 | 9,270 | 9,490 | 55,500 | 949 |
| 2000-06-19 | 9,400 | 9,490 | 9,250 | 9,490 | 135,800 | 949 |
| 2000-06-16 | 9,190 | 9,790 | 9,050 | 9,540 | 352,600 | 954 |
| 2000-06-15 | 9,100 | 9,150 | 9,000 | 9,090 | 251,400 | 909 |
| 2000-06-14 | 8,920 | 8,970 | 8,510 | 8,800 | 206,800 | 880 |
| 2000-06-13 | 9,020 | 9,160 | 8,900 | 9,160 | 182,600 | 916 |
| 2000-06-12 | 8,930 | 8,950 | 8,840 | 8,900 | 47,500 | 890 |
| 2000-06-09 | 8,810 | 8,940 | 8,710 | 8,930 | 270,800 | 893 |
| 2000-06-08 | 8,570 | 8,780 | 8,500 | 8,750 | 178,300 | 875 |
| 2000-06-07 | 8,390 | 8,590 | 8,330 | 8,580 | 127,200 | 858 |
| 2000-06-06 | 8,500 | 8,600 | 8,300 | 8,400 | 117,200 | 840 |
| 2000-06-05 | 8,200 | 8,480 | 8,200 | 8,480 | 82,300 | 848 |
| 2000-06-02 | 8,200 | 8,400 | 8,100 | 8,100 | 166,600 | 810 |
| 2000-06-01 | 8,000 | 8,230 | 8,000 | 8,100 | 168,000 | 810 |
| 2000-05-31 | 8,190 | 8,230 | 7,910 | 7,910 | 287,200 | 791 |
| 2000-05-30 | 8,150 | 8,580 | 8,070 | 8,130 | 122,700 | 813 |
| 2000-05-29 | 8,320 | 8,320 | 8,160 | 8,250 | 44,200 | 825 |
| 2000-05-26 | 8,430 | 8,430 | 8,160 | 8,280 | 120,900 | 828 |
| 2000-05-25 | 8,800 | 8,800 | 8,310 | 8,310 | 221,800 | 831 |
| 2000-05-24 | 8,300 | 8,600 | 8,150 | 8,600 | 198,800 | 860 |
| 2000-05-23 | 8,030 | 8,420 | 8,030 | 8,300 | 137,200 | 830 |
| 2000-05-22 | 8,250 | 8,350 | 7,900 | 8,020 | 246,800 | 802 |
| 2000-05-19 | 8,760 | 8,810 | 8,500 | 8,620 | 336,100 | 862 |
| 2000-05-18 | 9,260 | 9,260 | 8,900 | 9,000 | 152,500 | 900 |
| 2000-05-17 | 9,280 | 9,340 | 9,200 | 9,260 | 130,700 | 926 |
| 2000-05-16 | 9,600 | 9,890 | 9,210 | 9,480 | 317,700 | 948 |
| 2000-05-15 | 10,150 | 10,160 | 9,500 | 9,600 | 241,700 | 960 |
| 2000-05-12 | 10,820 | 11,020 | 10,130 | 10,360 | 218,900 | 1,036 |
| 2000-05-11 | 10,790 | 11,300 | 10,640 | 11,220 | 193,000 | 1,122 |
| 2000-05-10 | 10,500 | 10,600 | 10,380 | 10,600 | 56,100 | 1,060 |
| 2000-05-09 | 10,590 | 10,650 | 10,270 | 10,500 | 61,900 | 1,050 |
| 2000-05-08 | 10,170 | 10,470 | 10,160 | 10,460 | 176,500 | 1,046 |
| 2000-05-02 | 10,530 | 10,880 | 10,530 | 10,700 | 56,700 | 1,070 |
| 2000-05-01 | 10,450 | 10,750 | 10,300 | 10,730 | 79,900 | 1,073 |
| 2000-04-28 | 10,760 | 10,870 | 10,410 | 10,410 | 94,800 | 1,041 |
| 2000-04-27 | 10,760 | 10,760 | 10,400 | 10,410 | 74,000 | 1,041 |
| 2000-04-26 | 10,880 | 11,020 | 10,690 | 10,800 | 78,400 | 1,080 |
| 2000-04-25 | 10,800 | 10,910 | 10,600 | 10,880 | 105,600 | 1,088 |
| 2000-04-24 | 10,740 | 10,740 | 10,600 | 10,650 | 53,700 | 1,065 |
| 2000-04-21 | 10,600 | 10,730 | 10,230 | 10,550 | 55,800 | 1,055 |
| 2000-04-20 | 10,560 | 10,780 | 10,400 | 10,400 | 84,400 | 1,040 |
| 2000-04-19 | 10,470 | 10,980 | 10,460 | 10,780 | 131,500 | 1,078 |
| 2000-04-18 | 10,660 | 10,660 | 10,020 | 10,200 | 139,900 | 1,020 |
| 2000-04-17 | 10,050 | 10,680 | 10,050 | 10,660 | 74,900 | 1,066 |
| 2000-04-14 | 10,350 | 10,950 | 10,150 | 10,700 | 103,300 | 1,070 |
| 2000-04-13 | 10,510 | 10,510 | 10,060 | 10,240 | 126,100 | 1,024 |
| 2000-04-12 | 10,530 | 10,650 | 10,420 | 10,650 | 95,100 | 1,065 |
| 2000-04-11 | 10,900 | 10,900 | 10,620 | 10,620 | 58,100 | 1,062 |
| 2000-04-10 | 10,600 | 10,910 | 10,600 | 10,700 | 92,400 | 1,070 |
| 2000-04-07 | 10,750 | 10,760 | 10,420 | 10,480 | 121,600 | 1,048 |
| 2000-04-06 | 11,200 | 11,240 | 10,790 | 11,000 | 80,500 | 1,100 |
| 2000-04-05 | 11,020 | 11,300 | 11,020 | 11,110 | 76,100 | 1,111 |
| 2000-04-04 | 11,430 | 11,430 | 11,150 | 11,150 | 92,000 | 1,115 |
| 2000-04-03 | 11,240 | 11,860 | 11,240 | 11,630 | 116,500 | 1,163 |
| 2000-03-31 | 11,420 | 11,500 | 11,100 | 11,110 | 56,600 | 1,111 |
| 2000-03-30 | 11,300 | 11,900 | 11,300 | 11,470 | 91,500 | 1,147 |
| 2000-03-29 | 11,090 | 11,750 | 11,080 | 11,700 | 125,500 | 1,170 |
| 2000-03-28 | 11,030 | 11,200 | 10,780 | 11,010 | 44,200 | 1,101 |
| 2000-03-27 | 10,720 | 11,240 | 10,540 | 11,030 | 116,500 | 1,103 |
| 2000-03-24 | 10,900 | 11,240 | 10,720 | 10,920 | 70,600 | 1,092 |
| 2000-03-23 | 10,910 | 11,000 | 10,640 | 10,870 | 100,200 | 1,087 |
| 2000-03-22 | 11,300 | 11,300 | 10,660 | 10,890 | 150,000 | 1,089 |
| 2000-03-21 | 11,590 | 11,620 | 11,090 | 11,300 | 174,700 | 1,130 |
| 2000-03-17 | 11,540 | 11,740 | 11,400 | 11,500 | 151,000 | 1,150 |
| 2000-03-16 | 10,800 | 11,340 | 10,790 | 11,340 | 174,600 | 1,134 |
| 2000-03-15 | 10,200 | 10,650 | 10,200 | 10,650 | 138,300 | 1,065 |
| 2000-03-14 | 10,000 | 10,790 | 10,000 | 10,500 | 204,200 | 1,050 |
| 2000-03-13 | 10,410 | 10,410 | 9,960 | 10,100 | 174,400 | 1,010 |
| 2000-03-10 | 10,600 | 10,600 | 10,060 | 10,350 | 481,200 | 1,035 |
| 2000-03-09 | 11,290 | 11,290 | 10,610 | 10,860 | 208,900 | 1,086 |
| 2000-03-08 | 11,020 | 11,320 | 11,010 | 11,130 | 130,200 | 1,113 |
| 2000-03-07 | 11,490 | 11,490 | 10,960 | 10,960 | 214,400 | 1,096 |
| 2000-03-06 | 11,800 | 11,970 | 11,360 | 11,360 | 96,900 | 1,136 |
| 2000-03-03 | 11,630 | 11,900 | 11,630 | 11,730 | 74,400 | 1,173 |
| 2000-03-02 | 12,050 | 12,090 | 11,800 | 11,800 | 53,700 | 1,180 |
| 2000-03-01 | 11,710 | 12,090 | 11,700 | 12,090 | 80,100 | 1,209 |
| 2000-02-29 | 12,060 | 12,250 | 11,660 | 11,660 | 145,500 | 1,166 |
| 2000-02-28 | 12,160 | 12,300 | 12,060 | 12,060 | 84,300 | 1,206 |
| 2000-02-25 | 12,270 | 12,470 | 12,250 | 12,300 | 64,400 | 1,230 |
| 2000-02-24 | 12,500 | 12,900 | 12,270 | 12,270 | 79,100 | 1,227 |
| 2000-02-23 | 12,800 | 13,000 | 12,760 | 12,950 | 236,900 | 1,295 |
| 2000-02-22 | 12,580 | 12,850 | 12,400 | 12,410 | 136,400 | 1,241 |
| 2000-02-21 | 12,760 | 12,760 | 12,200 | 12,210 | 151,500 | 1,221 |
| 2000-02-18 | 13,200 | 13,290 | 13,150 | 13,150 | 200,300 | 1,315 |
| 2000-02-17 | 12,750 | 13,140 | 12,690 | 13,000 | 158,200 | 1,300 |
| 2000-02-16 | 13,100 | 13,100 | 12,610 | 12,750 | 65,900 | 1,275 |
| 2000-02-15 | 13,000 | 13,150 | 12,890 | 13,150 | 206,300 | 1,315 |
| 2000-02-14 | 12,950 | 13,150 | 12,850 | 13,000 | 252,300 | 1,300 |
| 2000-02-10 | 12,800 | 12,850 | 12,750 | 12,750 | 157,300 | 1,275 |
| 2000-02-09 | 12,540 | 12,730 | 12,370 | 12,610 | 112,700 | 1,261 |
| 2000-02-08 | 12,310 | 12,310 | 12,060 | 12,140 | 96,800 | 1,214 |
| 2000-02-07 | 12,310 | 12,690 | 11,910 | 11,910 | 110,200 | 1,191 |
| 2000-02-04 | 12,460 | 12,540 | 12,260 | 12,500 | 96,000 | 1,250 |
| 2000-02-03 | 12,550 | 12,570 | 12,250 | 12,260 | 85,400 | 1,226 |
| 2000-02-02 | 12,770 | 12,970 | 12,730 | 12,750 | 125,700 | 1,275 |
| 2000-02-01 | 12,600 | 12,710 | 12,400 | 12,580 | 177,900 | 1,258 |
| 2000-01-31 | 11,950 | 12,610 | 11,950 | 12,510 | 197,600 | 1,251 |
| 2000-01-28 | 11,800 | 12,240 | 11,800 | 12,100 | 137,700 | 1,210 |
| 2000-01-27 | 11,700 | 11,800 | 11,560 | 11,750 | 84,900 | 1,175 |
| 2000-01-26 | 11,730 | 11,780 | 11,570 | 11,700 | 76,300 | 1,170 |
| 2000-01-25 | 11,490 | 11,820 | 11,270 | 11,530 | 240,300 | 1,153 |
| 2000-01-24 | 10,900 | 11,500 | 10,900 | 11,500 | 108,900 | 1,150 |
| 2000-01-21 | 11,400 | 11,450 | 10,810 | 11,100 | 117,300 | 1,110 |
| 2000-01-20 | 11,180 | 11,450 | 11,120 | 11,400 | 177,000 | 1,140 |
| 2000-01-19 | 10,900 | 11,470 | 10,900 | 11,290 | 109,500 | 1,129 |
| 2000-01-18 | 10,990 | 11,100 | 10,790 | 10,900 | 161,300 | 1,090 |
| 2000-01-17 | 10,780 | 10,910 | 10,560 | 10,600 | 123,300 | 1,060 |
| 2000-01-14 | 10,970 | 10,990 | 10,860 | 10,900 | 236,100 | 1,090 |
| 2000-01-13 | 10,730 | 10,890 | 10,600 | 10,770 | 273,200 | 1,077 |
| 2000-01-12 | 10,090 | 10,740 | 9,810 | 10,740 | 225,200 | 1,074 |
| 2000-01-11 | 10,030 | 10,090 | 9,700 | 10,090 | 177,000 | 1,009 |
| 2000-01-07 | 9,900 | 10,150 | 9,810 | 9,900 | 142,400 | 990 |
| 2000-01-06 | 9,810 | 9,910 | 9,700 | 9,740 | 51,300 | 974 |
| 2000-01-05 | 9,710 | 9,810 | 9,610 | 9,700 | 201,400 | 970 |
| 2000-01-04 | 10,020 | 10,350 | 10,020 | 10,210 | 120,900 | 1,021 |
分割・併合履歴 ： [2013-09-26]1株→10株 [1995-03-28]1株→1.1株 [1994-03-28]1株→2株
