8871 (株)ゴールドクレスト 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 | 6,780 | 7,200 | 6,780 | 7,150 | 16,200 | 2,383.33 |
| 2000-12-28 | 6,770 | 6,770 | 6,600 | 6,770 | 2,800 | 2,256.67 |
| 2000-12-27 | 6,800 | 6,800 | 6,670 | 6,770 | 11,000 | 2,256.67 |
| 2000-12-26 | 6,830 | 6,910 | 6,810 | 6,880 | 11,500 | 2,293.33 |
| 2000-12-25 | 6,750 | 7,000 | 6,750 | 6,920 | 9,900 | 2,306.67 |
| 2000-12-22 | 6,600 | 6,600 | 6,450 | 6,500 | 7,700 | 2,166.67 |
| 2000-12-21 | 6,360 | 6,600 | 6,360 | 6,600 | 46,100 | 2,200 |
| 2000-12-20 | 7,450 | 7,450 | 6,590 | 7,060 | 39,900 | 2,353.33 |
| 2000-12-19 | 7,700 | 7,710 | 7,510 | 7,570 | 8,100 | 2,523.33 |
| 2000-12-18 | 7,890 | 7,890 | 7,720 | 7,720 | 3,600 | 2,573.33 |
| 2000-12-15 | 7,830 | 7,990 | 7,750 | 7,950 | 11,700 | 2,650 |
| 2000-12-14 | 7,800 | 7,800 | 7,710 | 7,730 | 3,900 | 2,576.67 |
| 2000-12-13 | 7,900 | 8,000 | 7,750 | 7,900 | 10,300 | 2,633.33 |
| 2000-12-12 | 7,680 | 8,090 | 7,680 | 7,990 | 14,700 | 2,663.33 |
| 2000-12-11 | 7,670 | 7,690 | 7,590 | 7,630 | 13,000 | 2,543.33 |
| 2000-12-08 | 7,990 | 7,990 | 7,500 | 7,670 | 37,600 | 2,556.67 |
| 2000-12-07 | 8,000 | 8,000 | 7,550 | 7,600 | 18,400 | 2,533.33 |
| 2000-12-06 | 8,300 | 8,300 | 8,050 | 8,070 | 31,800 | 2,690 |
| 2000-12-05 | 8,100 | 8,490 | 7,920 | 8,200 | 30,500 | 2,733.33 |
| 2000-12-04 | 8,180 | 8,200 | 7,900 | 8,100 | 17,000 | 2,700 |
| 2000-12-01 | 7,420 | 8,100 | 7,420 | 7,980 | 48,100 | 2,660 |
| 2000-11-30 | 7,500 | 7,600 | 7,460 | 7,500 | 36,300 | 2,500 |
| 2000-11-29 | 7,550 | 7,550 | 7,420 | 7,500 | 24,300 | 2,500 |
| 2000-11-28 | 7,900 | 7,900 | 7,510 | 7,600 | 27,900 | 2,533.33 |
| 2000-11-27 | 8,030 | 8,030 | 7,700 | 7,800 | 27,300 | 2,600 |
| 2000-11-24 | 8,140 | 8,140 | 7,840 | 8,100 | 40,100 | 2,700 |
| 2000-11-22 | 8,100 | 8,300 | 7,520 | 8,150 | 72,100 | 2,716.67 |
| 2000-11-21 | 8,200 | 8,400 | 8,000 | 8,050 | 80,800 | 2,683.33 |
| 2000-11-20 | 9,100 | 9,340 | 8,700 | 9,000 | 44,200 | 3,000 |
| 2000-11-17 | 9,810 | 9,810 | 9,620 | 9,700 | 27,800 | 3,233.33 |
| 2000-11-16 | 10,090 | 10,090 | 9,710 | 9,710 | 29,800 | 3,236.67 |
| 2000-11-15 | 10,200 | 10,200 | 9,860 | 9,860 | 34,700 | 3,286.67 |
| 2000-11-14 | 9,850 | 9,990 | 9,850 | 9,910 | 3,600 | 3,303.33 |
| 2000-11-13 | 9,860 | 10,080 | 9,600 | 10,080 | 9,200 | 3,360 |
| 2000-11-10 | 9,900 | 10,100 | 9,820 | 10,100 | 8,600 | 3,366.67 |
| 2000-11-09 | 10,100 | 10,200 | 9,950 | 10,100 | 21,600 | 3,366.67 |
| 2000-11-08 | 10,600 | 10,600 | 10,010 | 10,200 | 14,000 | 3,400 |
| 2000-11-07 | 10,850 | 10,850 | 10,460 | 10,550 | 7,300 | 3,516.67 |
| 2000-11-06 | 10,320 | 10,480 | 10,050 | 10,450 | 15,300 | 3,483.33 |
| 2000-11-02 | 10,100 | 10,110 | 9,700 | 9,980 | 21,500 | 3,326.67 |
| 2000-11-01 | 10,300 | 10,500 | 10,260 | 10,320 | 12,200 | 3,440 |
| 2000-10-31 | 10,280 | 10,300 | 10,030 | 10,230 | 7,700 | 3,410 |
| 2000-10-30 | 10,580 | 10,580 | 10,000 | 10,230 | 4,200 | 3,410 |
| 2000-10-27 | 10,500 | 10,560 | 10,300 | 10,380 | 5,900 | 3,460 |
| 2000-10-26 | 10,800 | 10,890 | 10,500 | 10,650 | 4,600 | 3,550 |
| 2000-10-25 | 11,000 | 11,150 | 10,900 | 11,000 | 7,800 | 3,666.67 |
| 2000-10-24 | 11,000 | 11,160 | 10,800 | 11,000 | 5,500 | 3,666.67 |
| 2000-10-23 | 10,760 | 11,200 | 10,760 | 11,200 | 17,300 | 3,733.33 |
| 2000-10-20 | 10,600 | 10,900 | 10,600 | 10,760 | 10,700 | 3,586.67 |
| 2000-10-19 | 10,700 | 10,700 | 10,500 | 10,560 | 15,500 | 3,520 |
| 2000-10-18 | 11,590 | 11,590 | 10,900 | 11,100 | 7,900 | 3,700 |
| 2000-10-17 | 11,290 | 11,720 | 11,100 | 11,720 | 14,400 | 3,906.67 |
| 2000-10-16 | 11,700 | 11,700 | 11,360 | 11,490 | 5,900 | 3,830 |
| 2000-10-13 | 11,490 | 11,690 | 11,110 | 11,690 | 19,700 | 3,896.67 |
| 2000-10-12 | 11,200 | 11,700 | 11,200 | 11,690 | 22,500 | 3,896.67 |
| 2000-10-11 | 11,300 | 11,400 | 10,910 | 11,400 | 30,300 | 3,800 |
| 2000-10-10 | 11,840 | 11,840 | 11,400 | 11,420 | 23,200 | 3,806.67 |
| 2000-10-06 | 12,000 | 12,000 | 11,880 | 11,890 | 38,900 | 3,963.33 |
| 2000-10-05 | 11,800 | 12,000 | 11,800 | 12,000 | 23,000 | 4,000 |
| 2000-10-04 | 11,870 | 11,870 | 11,730 | 11,800 | 24,000 | 3,933.33 |
| 2000-10-03 | 11,700 | 11,800 | 11,660 | 11,780 | 9,800 | 3,926.67 |
| 2000-10-02 | 11,700 | 11,800 | 11,200 | 11,800 | 22,500 | 3,933.33 |
| 2000-09-29 | 11,300 | 11,800 | 11,200 | 11,800 | 39,100 | 3,933.33 |
| 2000-09-28 | 11,350 | 11,350 | 11,100 | 11,100 | 15,100 | 3,700 |
| 2000-09-27 | 11,000 | 11,360 | 10,600 | 11,310 | 20,300 | 3,770 |
| 2000-09-26 | 10,690 | 11,480 | 10,610 | 11,480 | 9,700 | 3,826.67 |
| 2000-09-25 | 11,100 | 11,100 | 10,700 | 10,900 | 4,100 | 3,633.33 |
| 2000-09-22 | 10,900 | 10,900 | 10,510 | 10,900 | 20,100 | 3,633.33 |
| 2000-09-21 | 10,680 | 11,150 | 10,680 | 10,950 | 20,800 | 3,650 |
| 2000-09-20 | 11,300 | 11,490 | 11,200 | 11,480 | 39,600 | 3,826.67 |
| 2000-09-19 | 11,000 | 11,280 | 10,700 | 11,280 | 30,900 | 3,760 |
| 2000-09-18 | 11,300 | 11,300 | 11,150 | 11,200 | 15,400 | 3,733.33 |
| 2000-09-14 | 11,300 | 11,300 | 11,120 | 11,300 | 32,000 | 3,766.67 |
| 2000-09-13 | 11,000 | 11,330 | 10,950 | 11,100 | 39,900 | 3,700 |
| 2000-09-12 | 10,750 | 10,880 | 10,730 | 10,800 | 33,500 | 3,600 |
| 2000-09-11 | 10,600 | 10,880 | 10,600 | 10,720 | 22,000 | 3,573.33 |
| 2000-09-08 | 10,790 | 10,880 | 10,450 | 10,880 | 27,900 | 3,626.67 |
| 2000-09-07 | 10,660 | 10,900 | 10,610 | 10,900 | 28,900 | 3,633.33 |
| 2000-09-06 | 10,050 | 10,800 | 10,050 | 10,660 | 40,600 | 3,553.33 |
| 2000-09-05 | 10,480 | 10,500 | 10,400 | 10,450 | 18,100 | 3,483.33 |
| 2000-09-04 | 10,500 | 10,500 | 10,300 | 10,480 | 11,400 | 3,493.33 |
| 2000-09-01 | 10,880 | 10,880 | 10,200 | 10,480 | 75,100 | 3,493.33 |
| 2000-08-31 | 11,090 | 11,300 | 10,700 | 10,880 | 129,400 | 3,626.67 |
| 2000-08-30 | 10,470 | 11,190 | 10,470 | 10,950 | 84,000 | 3,650 |
| 2000-08-29 | 10,510 | 10,800 | 10,210 | 10,450 | 11,900 | 3,483.33 |
| 2000-08-28 | 10,660 | 10,660 | 10,400 | 10,450 | 10,300 | 3,483.33 |
| 2000-08-25 | 10,630 | 10,700 | 10,400 | 10,700 | 10,800 | 3,566.67 |
| 2000-08-24 | 10,140 | 10,670 | 10,140 | 10,670 | 13,700 | 3,556.67 |
| 2000-08-23 | 10,600 | 10,600 | 10,250 | 10,340 | 8,600 | 3,446.67 |
| 2000-08-22 | 10,900 | 10,900 | 10,510 | 10,700 | 43,400 | 3,566.67 |
| 2000-08-21 | 10,500 | 10,500 | 10,400 | 10,500 | 27,000 | 3,500 |
| 2000-08-18 | 9,500 | 9,600 | 9,460 | 9,500 | 5,400 | 3,166.67 |
| 2000-08-17 | 9,790 | 9,790 | 9,410 | 9,500 | 5,800 | 3,166.67 |
| 2000-08-16 | 9,900 | 10,100 | 9,700 | 9,810 | 19,800 | 3,270 |
| 2000-08-15 | 9,340 | 9,800 | 9,200 | 9,800 | 16,500 | 3,266.67 |
| 2000-08-14 | 9,500 | 9,500 | 9,300 | 9,350 | 10,600 | 3,116.67 |
| 2000-08-11 | 9,220 | 9,400 | 9,200 | 9,350 | 24,200 | 3,116.67 |
| 2000-08-10 | 9,500 | 9,580 | 9,360 | 9,420 | 9,300 | 3,140 |
| 2000-08-09 | 9,720 | 9,720 | 9,500 | 9,580 | 7,500 | 3,193.33 |
| 2000-08-08 | 9,700 | 9,800 | 9,700 | 9,750 | 5,800 | 3,250 |
| 2000-08-07 | 9,610 | 9,610 | 9,500 | 9,600 | 6,000 | 3,200 |
| 2000-08-04 | 9,500 | 9,750 | 9,500 | 9,650 | 18,200 | 3,216.67 |
| 2000-08-03 | 10,100 | 10,100 | 9,400 | 9,400 | 9,700 | 3,133.33 |
| 2000-08-02 | 10,300 | 10,600 | 10,100 | 10,100 | 10,900 | 3,366.67 |
| 2000-08-01 | 9,960 | 10,400 | 9,960 | 10,300 | 17,800 | 3,433.33 |
| 2000-07-31 | 9,500 | 9,900 | 8,900 | 9,900 | 20,000 | 3,300 |
| 2000-07-28 | 10,300 | 10,310 | 9,900 | 9,900 | 12,500 | 3,300 |
| 2000-07-27 | 10,540 | 10,700 | 10,500 | 10,500 | 5,000 | 3,500 |
| 2000-07-26 | 10,780 | 10,780 | 10,510 | 10,540 | 7,000 | 3,513.33 |
| 2000-07-25 | 10,810 | 10,810 | 10,750 | 10,780 | 9,000 | 3,593.33 |
| 2000-07-24 | 10,800 | 10,800 | 10,500 | 10,550 | 11,500 | 3,516.67 |
| 2000-07-21 | 10,840 | 10,840 | 10,790 | 10,800 | 5,500 | 3,600 |
| 2000-07-19 | 10,870 | 10,900 | 10,800 | 10,850 | 10,000 | 3,616.67 |
| 2000-07-18 | 11,200 | 11,200 | 10,830 | 10,830 | 10,500 | 3,610 |
| 2000-07-17 | 11,000 | 11,290 | 10,860 | 10,860 | 5,500 | 3,620 |
| 2000-07-14 | 11,000 | 11,600 | 10,720 | 11,600 | 12,000 | 3,866.67 |
| 2000-07-13 | 11,100 | 11,110 | 11,100 | 11,110 | 1,500 | 3,703.33 |
| 2000-07-12 | 11,290 | 11,600 | 10,830 | 11,440 | 12,000 | 3,813.33 |
| 2000-07-11 | 11,200 | 11,290 | 10,670 | 11,290 | 16,500 | 3,763.33 |
| 2000-07-10 | 10,800 | 11,200 | 10,800 | 11,200 | 5,500 | 3,733.33 |
| 2000-07-07 | 11,390 | 11,390 | 11,100 | 11,200 | 6,000 | 3,733.33 |
| 2000-07-06 | 11,900 | 11,900 | 11,260 | 11,400 | 14,500 | 3,800 |
| 2000-07-05 | 11,200 | 11,690 | 11,190 | 11,500 | 21,000 | 3,833.33 |
| 2000-07-04 | 10,690 | 11,200 | 10,690 | 11,200 | 24,000 | 3,733.33 |
| 2000-07-03 | 10,800 | 11,100 | 10,560 | 10,560 | 8,500 | 3,520 |
| 2000-06-30 | 10,700 | 10,800 | 10,550 | 10,800 | 12,000 | 3,600 |
| 2000-06-29 | 10,650 | 10,690 | 10,520 | 10,550 | 19,000 | 3,516.67 |
| 2000-06-28 | 10,790 | 10,800 | 10,450 | 10,450 | 23,500 | 3,483.33 |
| 2000-06-27 | 10,550 | 10,900 | 10,440 | 10,440 | 13,000 | 3,480 |
| 2000-06-26 | 10,810 | 10,990 | 10,550 | 10,550 | 13,500 | 3,516.67 |
| 2000-06-23 | 10,730 | 10,800 | 10,600 | 10,800 | 17,000 | 3,600 |
| 2000-06-22 | 10,250 | 11,180 | 10,200 | 10,530 | 48,000 | 3,510 |
| 2000-06-21 | 10,500 | 10,680 | 10,360 | 10,360 | 31,500 | 3,453.33 |
| 2000-06-20 | 11,000 | 11,090 | 10,690 | 10,690 | 9,000 | 3,563.33 |
| 2000-06-19 | 10,500 | 10,950 | 10,500 | 10,900 | 6,000 | 3,633.33 |
| 2000-06-16 | 10,890 | 10,990 | 10,890 | 10,990 | 11,000 | 3,663.33 |
| 2000-06-15 | 11,000 | 11,200 | 10,800 | 10,930 | 8,000 | 3,643.33 |
| 2000-06-14 | 11,650 | 11,650 | 11,110 | 11,110 | 7,000 | 3,703.33 |
| 2000-06-13 | 11,700 | 12,000 | 11,600 | 12,000 | 4,000 | 4,000 |
| 2000-06-12 | 11,900 | 11,900 | 11,800 | 11,800 | 2,500 | 3,933.33 |
| 2000-06-09 | 12,090 | 12,100 | 11,900 | 12,010 | 17,500 | 4,003.33 |
| 2000-06-08 | 12,500 | 12,600 | 12,300 | 12,300 | 4,000 | 4,100 |
| 2000-06-07 | 12,250 | 12,300 | 12,100 | 12,300 | 8,500 | 4,100 |
| 2000-06-06 | 12,800 | 12,800 | 12,650 | 12,650 | 23,000 | 4,216.67 |
| 2000-06-05 | 12,650 | 12,700 | 12,450 | 12,600 | 16,500 | 4,200 |
| 2000-06-02 | 12,500 | 12,500 | 12,100 | 12,250 | 12,000 | 4,083.33 |
| 2000-06-01 | 12,000 | 12,400 | 12,000 | 12,100 | 14,500 | 4,033.33 |
| 2000-05-31 | 12,500 | 12,500 | 12,000 | 12,000 | 16,500 | 4,000 |
| 2000-05-30 | 12,100 | 12,380 | 12,050 | 12,050 | 26,500 | 4,016.67 |
| 2000-05-29 | 11,700 | 12,200 | 11,700 | 12,100 | 21,500 | 4,033.33 |
| 2000-05-26 | 11,500 | 11,700 | 11,400 | 11,500 | 10,500 | 3,833.33 |
| 2000-05-25 | 11,700 | 11,900 | 11,500 | 11,700 | 14,000 | 3,900 |
| 2000-05-24 | 10,300 | 11,200 | 10,000 | 11,000 | 17,000 | 3,666.67 |
| 2000-05-23 | 10,500 | 11,200 | 10,300 | 10,300 | 12,000 | 3,433.33 |
| 2000-05-22 | 10,900 | 11,100 | 10,500 | 11,100 | 41,500 | 3,700 |
| 2000-05-19 | 11,500 | 11,500 | 10,800 | 11,290 | 26,500 | 3,763.33 |
| 2000-05-18 | 12,000 | 12,000 | 11,500 | 11,500 | 32,500 | 3,833.33 |
| 2000-05-17 | 12,000 | 12,000 | 11,300 | 11,590 | 12,500 | 3,863.33 |
| 2000-05-16 | 11,730 | 12,000 | 11,350 | 11,590 | 39,000 | 3,863.33 |
| 2000-05-15 | 11,350 | 11,670 | 11,200 | 11,530 | 24,000 | 3,843.33 |
| 2000-05-12 | 11,900 | 12,000 | 11,550 | 11,550 | 9,500 | 3,850 |
| 2000-05-11 | 10,400 | 11,400 | 10,400 | 11,300 | 19,500 | 3,766.67 |
| 2000-05-10 | 12,370 | 12,410 | 11,650 | 11,800 | 18,000 | 3,933.33 |
| 2000-05-09 | 12,800 | 13,200 | 12,800 | 12,970 | 43,500 | 4,323.33 |
| 2000-05-08 | 12,200 | 13,800 | 12,200 | 13,400 | 73,000 | 4,466.67 |
| 2000-05-02 | 11,610 | 12,300 | 11,600 | 12,000 | 46,000 | 4,000 |
| 2000-05-01 | 11,730 | 11,800 | 11,500 | 11,600 | 18,000 | 3,866.67 |
| 2000-04-28 | 10,790 | 11,840 | 10,790 | 11,750 | 22,000 | 3,916.67 |
| 2000-04-27 | 11,290 | 11,300 | 10,600 | 10,990 | 8,000 | 3,663.33 |
| 2000-04-26 | 10,400 | 11,500 | 10,400 | 11,300 | 14,000 | 3,766.67 |
| 2000-04-25 | 10,800 | 10,800 | 10,500 | 10,600 | 10,500 | 3,533.33 |
| 2000-04-24 | 11,100 | 11,500 | 10,800 | 10,800 | 15,000 | 3,600 |
| 2000-04-21 | 9,900 | 12,200 | 9,500 | 12,200 | 53,000 | 4,066.67 |
| 2000-04-20 | 9,700 | 10,200 | 9,190 | 10,200 | 17,500 | 3,400 |
| 2000-04-19 | 9,010 | 9,600 | 8,800 | 9,600 | 24,000 | 3,200 |
| 2000-04-18 | 8,880 | 9,100 | 8,450 | 8,600 | 38,000 | 2,866.67 |
| 2000-04-17 | 9,400 | 9,400 | 8,210 | 8,280 | 46,500 | 2,760 |
| 2000-04-14 | 10,000 | 10,400 | 9,990 | 10,200 | 36,000 | 3,400 |
| 2000-04-13 | 12,000 | 12,000 | 10,350 | 10,400 | 35,000 | 3,466.67 |
| 2000-04-12 | 11,200 | 12,600 | 11,200 | 12,350 | 110,000 | 4,116.67 |
| 2000-04-11 | 10,010 | 11,500 | 10,010 | 11,000 | 63,000 | 3,666.67 |
| 2000-04-10 | 9,800 | 10,100 | 9,620 | 10,000 | 20,000 | 3,333.33 |
| 2000-04-07 | 9,500 | 10,000 | 9,400 | 10,000 | 31,000 | 3,333.33 |
| 2000-04-06 | 9,700 | 9,720 | 9,160 | 9,300 | 24,000 | 3,100 |
| 2000-04-05 | 9,650 | 9,820 | 9,200 | 9,720 | 15,000 | 3,240 |
| 2000-04-04 | 9,990 | 9,990 | 9,650 | 9,820 | 21,500 | 3,273.33 |
| 2000-04-03 | 10,300 | 10,300 | 9,970 | 10,000 | 22,500 | 3,333.33 |
| 2000-03-31 | 9,910 | 10,500 | 9,900 | 10,300 | 22,000 | 3,433.33 |
| 2000-03-30 | 9,610 | 10,100 | 9,610 | 10,000 | 22,000 | 3,333.33 |
| 2000-03-29 | 10,000 | 10,000 | 9,450 | 9,550 | 37,000 | 3,183.33 |
| 2000-03-28 | 10,000 | 10,200 | 10,000 | 10,000 | 40,500 | 3,333.33 |
| 2000-03-27 | 9,900 | 10,010 | 9,500 | 9,800 | 34,000 | 3,266.67 |
| 2000-03-24 | 10,000 | 10,000 | 9,810 | 9,990 | 19,500 | 3,330 |
| 2000-03-23 | 10,660 | 10,660 | 10,200 | 10,200 | 31,000 | 3,400 |
| 2000-03-22 | 10,400 | 10,900 | 10,400 | 10,500 | 50,000 | 3,500 |
| 2000-03-21 | 9,850 | 10,200 | 9,850 | 10,000 | 37,500 | 3,333.33 |
| 2000-03-17 | 10,500 | 10,650 | 10,400 | 10,450 | 19,500 | 3,483.33 |
| 2000-03-16 | 10,500 | 10,510 | 10,500 | 10,500 | 9,000 | 3,500 |
| 2000-03-15 | 10,110 | 10,900 | 10,000 | 10,900 | 25,000 | 3,633.33 |
| 2000-03-14 | 10,200 | 10,500 | 10,200 | 10,310 | 25,500 | 3,436.67 |
| 2000-03-13 | 10,700 | 10,700 | 9,900 | 10,020 | 44,000 | 3,340 |
| 2000-03-10 | 10,200 | 10,800 | 10,200 | 10,750 | 28,000 | 3,583.33 |
| 2000-03-09 | 10,400 | 10,500 | 10,000 | 10,000 | 24,500 | 3,333.33 |
| 2000-03-08 | 10,000 | 10,500 | 10,000 | 10,200 | 10,000 | 3,400 |
| 2000-03-07 | 10,500 | 10,500 | 9,800 | 10,400 | 30,500 | 3,466.67 |
| 2000-03-06 | 10,700 | 10,700 | 10,300 | 10,500 | 38,000 | 3,500 |
| 2000-03-03 | 9,800 | 9,800 | 9,700 | 9,700 | 9,500 | 3,233.33 |
| 2000-03-02 | 10,000 | 10,000 | 9,800 | 9,800 | 16,000 | 3,266.67 |
| 2000-03-01 | 10,200 | 10,200 | 9,890 | 10,000 | 39,000 | 3,333.33 |
| 2000-02-29 | 10,490 | 10,500 | 9,790 | 9,800 | 17,000 | 3,266.67 |
| 2000-02-28 | 10,600 | 10,800 | 10,500 | 10,500 | 19,500 | 3,500 |
| 2000-02-25 | 10,800 | 11,000 | 10,600 | 10,600 | 33,500 | 3,533.33 |
| 2000-02-24 | 10,980 | 11,010 | 10,800 | 10,800 | 31,000 | 3,600 |
| 2000-02-23 | 10,400 | 10,900 | 10,200 | 10,900 | 51,000 | 3,633.33 |
| 2000-02-22 | 9,600 | 10,100 | 9,410 | 9,900 | 35,000 | 3,300 |
| 2000-02-21 | 9,700 | 9,700 | 9,100 | 9,100 | 32,000 | 3,033.33 |
| 2000-02-18 | 9,950 | 9,950 | 9,300 | 9,600 | 14,500 | 3,200 |
| 2000-02-17 | 8,560 | 9,550 | 8,550 | 9,550 | 18,500 | 3,183.33 |
| 2000-02-16 | 8,800 | 8,800 | 8,550 | 8,550 | 29,000 | 2,850 |
| 2000-02-15 | 9,500 | 9,500 | 8,900 | 9,000 | 44,000 | 3,000 |
| 2000-02-14 | 10,200 | 10,200 | 9,500 | 9,500 | 12,000 | 3,166.67 |
| 2000-02-10 | 10,600 | 10,780 | 10,200 | 10,200 | 8,500 | 3,400 |
| 2000-02-09 | 10,600 | 10,850 | 10,500 | 10,800 | 46,000 | 3,600 |
| 2000-02-08 | 10,580 | 11,200 | 10,580 | 10,700 | 12,500 | 3,566.67 |
| 2000-02-07 | 11,000 | 11,450 | 11,000 | 11,390 | 24,500 | 3,796.67 |
| 2000-02-04 | 11,600 | 14,000 | 11,600 | 12,200 | 246,500 | 4,066.67 |
| 2000-02-03 | 12,000 | 12,000 | 12,000 | 12,000 | 33,000 | 4,000 |
| 2000-02-02 | 9,000 | 10,000 | 8,800 | 10,000 | 44,500 | 3,333.33 |
| 2000-02-01 | 8,020 | 9,000 | 8,000 | 9,000 | 91,000 | 3,000 |
| 2000-01-31 | 7,790 | 8,000 | 7,790 | 8,000 | 43,500 | 2,666.67 |
| 2000-01-28 | 8,060 | 8,060 | 7,300 | 7,600 | 49,500 | 2,533.33 |
| 2000-01-27 | 8,500 | 8,500 | 8,000 | 8,100 | 25,000 | 2,700 |
| 2000-01-26 | 8,490 | 8,800 | 8,220 | 8,490 | 22,500 | 2,830 |
| 2000-01-25 | 9,900 | 9,950 | 9,700 | 9,850 | 27,500 | 2,736.11 |
| 2000-01-24 | 9,510 | 9,950 | 9,510 | 9,900 | 14,000 | 2,750 |
| 2000-01-21 | 9,300 | 9,400 | 9,100 | 9,210 | 12,500 | 2,558.33 |
| 2000-01-20 | 10,000 | 10,100 | 9,400 | 9,480 | 35,500 | 2,633.33 |
| 2000-01-19 | 10,000 | 10,000 | 9,800 | 10,000 | 26,000 | 2,777.78 |
| 2000-01-18 | 9,600 | 10,100 | 9,600 | 10,100 | 28,500 | 2,805.56 |
| 2000-01-17 | 9,900 | 9,900 | 9,350 | 9,400 | 6,500 | 2,611.11 |
| 2000-01-14 | 9,980 | 9,980 | 9,300 | 9,300 | 21,000 | 2,583.33 |
| 2000-01-13 | 11,500 | 11,510 | 9,800 | 10,000 | 47,000 | 2,777.78 |
| 2000-01-12 | 9,800 | 10,500 | 9,710 | 10,500 | 60,500 | 2,916.67 |
| 2000-01-11 | 9,800 | 9,800 | 9,500 | 9,500 | 6,000 | 2,638.89 |
| 2000-01-07 | 9,120 | 9,120 | 8,910 | 9,000 | 13,000 | 2,500 |
| 2000-01-06 | 8,850 | 9,110 | 8,840 | 9,020 | 23,000 | 2,505.56 |
| 2000-01-05 | 8,910 | 8,980 | 8,840 | 8,840 | 39,000 | 2,455.56 |
| 2000-01-04 | 9,760 | 9,900 | 9,510 | 9,510 | 7,500 | 2,641.67 |
分割・併合履歴 ： [2006-03-28]1株→2株 [2001-06-26]1株→1.5株 [2000-01-26]1株→1.2株 [1999-03-26]1株→2株
