9401 (株)TBSホールディングス 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 | 3,340 | 3,430 | 3,340 | 3,380 | 197,000 | 3,380 |
| 2000-12-28 | 3,470 | 3,470 | 3,400 | 3,400 | 247,000 | 3,400 |
| 2000-12-27 | 3,280 | 3,440 | 3,270 | 3,370 | 352,000 | 3,370 |
| 2000-12-26 | 3,200 | 3,350 | 3,150 | 3,330 | 523,000 | 3,330 |
| 2000-12-25 | 3,470 | 3,500 | 3,250 | 3,300 | 335,000 | 3,300 |
| 2000-12-22 | 3,150 | 3,470 | 3,150 | 3,460 | 711,000 | 3,460 |
| 2000-12-21 | 3,250 | 3,280 | 2,850 | 3,000 | 1,259,000 | 3,000 |
| 2000-12-20 | 3,260 | 3,370 | 3,230 | 3,350 | 815,000 | 3,350 |
| 2000-12-19 | 3,350 | 3,440 | 3,300 | 3,300 | 466,000 | 3,300 |
| 2000-12-18 | 3,570 | 3,570 | 3,400 | 3,450 | 609,000 | 3,450 |
| 2000-12-15 | 3,670 | 3,790 | 3,670 | 3,670 | 516,000 | 3,670 |
| 2000-12-14 | 3,800 | 3,820 | 3,690 | 3,720 | 502,000 | 3,720 |
| 2000-12-13 | 3,880 | 3,970 | 3,880 | 3,950 | 312,000 | 3,950 |
| 2000-12-12 | 3,900 | 3,980 | 3,900 | 3,930 | 373,000 | 3,930 |
| 2000-12-11 | 3,980 | 4,000 | 3,910 | 3,950 | 331,000 | 3,950 |
| 2000-12-08 | 3,850 | 3,990 | 3,850 | 3,860 | 471,000 | 3,860 |
| 2000-12-07 | 3,760 | 4,000 | 3,760 | 4,000 | 291,000 | 4,000 |
| 2000-12-06 | 3,920 | 3,950 | 3,860 | 3,860 | 414,000 | 3,860 |
| 2000-12-05 | 3,920 | 3,940 | 3,800 | 3,830 | 462,000 | 3,830 |
| 2000-12-04 | 3,980 | 4,080 | 3,970 | 4,020 | 307,000 | 4,020 |
| 2000-12-01 | 4,000 | 4,080 | 3,950 | 3,980 | 399,000 | 3,980 |
| 2000-11-30 | 4,000 | 4,120 | 3,970 | 4,100 | 542,000 | 4,100 |
| 2000-11-29 | 3,920 | 4,050 | 3,900 | 4,050 | 446,000 | 4,050 |
| 2000-11-28 | 3,850 | 4,020 | 3,850 | 3,970 | 383,000 | 3,970 |
| 2000-11-27 | 3,700 | 3,980 | 3,700 | 3,930 | 350,000 | 3,930 |
| 2000-11-24 | 3,670 | 3,700 | 3,600 | 3,670 | 322,000 | 3,670 |
| 2000-11-22 | 3,680 | 3,780 | 3,680 | 3,720 | 262,000 | 3,720 |
| 2000-11-21 | 3,720 | 3,720 | 3,650 | 3,680 | 420,000 | 3,680 |
| 2000-11-20 | 3,810 | 3,850 | 3,760 | 3,770 | 350,000 | 3,770 |
| 2000-11-17 | 3,750 | 3,880 | 3,750 | 3,810 | 371,000 | 3,810 |
| 2000-11-16 | 3,880 | 3,920 | 3,780 | 3,780 | 568,000 | 3,780 |
| 2000-11-15 | 3,900 | 4,010 | 3,900 | 3,930 | 364,000 | 3,930 |
| 2000-11-14 | 3,840 | 3,880 | 3,810 | 3,820 | 440,000 | 3,820 |
| 2000-11-13 | 3,800 | 3,900 | 3,790 | 3,890 | 494,000 | 3,890 |
| 2000-11-10 | 4,150 | 4,200 | 4,050 | 4,050 | 354,000 | 4,050 |
| 2000-11-09 | 4,270 | 4,310 | 4,230 | 4,300 | 457,000 | 4,300 |
| 2000-11-08 | 4,270 | 4,400 | 4,270 | 4,320 | 554,000 | 4,320 |
| 2000-11-07 | 4,300 | 4,380 | 4,280 | 4,370 | 397,000 | 4,370 |
| 2000-11-06 | 4,250 | 4,390 | 4,250 | 4,390 | 493,000 | 4,390 |
| 2000-11-02 | 4,300 | 4,400 | 4,250 | 4,350 | 259,000 | 4,350 |
| 2000-11-01 | 4,270 | 4,430 | 4,270 | 4,400 | 554,000 | 4,400 |
| 2000-10-31 | 4,320 | 4,360 | 4,230 | 4,270 | 653,000 | 4,270 |
| 2000-10-30 | 4,260 | 4,360 | 4,250 | 4,320 | 961,000 | 4,320 |
| 2000-10-27 | 4,310 | 4,350 | 4,290 | 4,310 | 539,000 | 4,310 |
| 2000-10-26 | 4,320 | 4,360 | 4,230 | 4,330 | 787,000 | 4,330 |
| 2000-10-25 | 4,310 | 4,340 | 4,270 | 4,300 | 383,000 | 4,300 |
| 2000-10-24 | 4,350 | 4,430 | 4,250 | 4,360 | 889,000 | 4,360 |
| 2000-10-23 | 4,060 | 4,350 | 4,000 | 4,220 | 540,000 | 4,220 |
| 2000-10-20 | 4,200 | 4,310 | 4,110 | 4,110 | 331,000 | 4,110 |
| 2000-10-19 | 3,980 | 4,150 | 3,980 | 4,100 | 349,000 | 4,100 |
| 2000-10-18 | 3,870 | 4,000 | 3,870 | 3,970 | 274,000 | 3,970 |
| 2000-10-17 | 4,000 | 4,020 | 3,910 | 3,920 | 278,000 | 3,920 |
| 2000-10-16 | 4,050 | 4,170 | 4,050 | 4,050 | 345,000 | 4,050 |
| 2000-10-13 | 3,900 | 4,040 | 3,900 | 4,010 | 539,000 | 4,010 |
| 2000-10-12 | 4,080 | 4,170 | 4,070 | 4,100 | 634,000 | 4,100 |
| 2000-10-11 | 4,180 | 4,280 | 4,160 | 4,180 | 313,000 | 4,180 |
| 2000-10-10 | 4,230 | 4,300 | 4,220 | 4,280 | 382,000 | 4,280 |
| 2000-10-06 | 4,320 | 4,410 | 4,310 | 4,330 | 216,000 | 4,330 |
| 2000-10-05 | 4,320 | 4,400 | 4,310 | 4,370 | 529,000 | 4,370 |
| 2000-10-04 | 4,500 | 4,540 | 4,360 | 4,450 | 443,000 | 4,450 |
| 2000-10-03 | 4,470 | 4,610 | 4,450 | 4,550 | 639,000 | 4,550 |
| 2000-10-02 | 4,250 | 4,560 | 4,210 | 4,560 | 607,000 | 4,560 |
| 2000-09-29 | 4,270 | 4,370 | 4,250 | 4,350 | 429,000 | 4,350 |
| 2000-09-28 | 4,070 | 4,220 | 4,070 | 4,130 | 325,000 | 4,130 |
| 2000-09-27 | 4,200 | 4,200 | 4,100 | 4,120 | 303,000 | 4,120 |
| 2000-09-26 | 4,230 | 4,390 | 4,230 | 4,300 | 342,000 | 4,300 |
| 2000-09-25 | 4,330 | 4,350 | 4,220 | 4,230 | 384,000 | 4,230 |
| 2000-09-22 | 4,160 | 4,220 | 4,130 | 4,180 | 455,000 | 4,180 |
| 2000-09-21 | 4,230 | 4,300 | 4,160 | 4,160 | 234,000 | 4,160 |
| 2000-09-20 | 4,080 | 4,270 | 4,080 | 4,270 | 415,000 | 4,270 |
| 2000-09-19 | 3,970 | 4,100 | 3,970 | 4,050 | 403,000 | 4,050 |
| 2000-09-18 | 3,990 | 4,240 | 3,990 | 4,070 | 489,000 | 4,070 |
| 2000-09-14 | 4,130 | 4,200 | 4,060 | 4,130 | 474,000 | 4,130 |
| 2000-09-13 | 4,200 | 4,200 | 4,100 | 4,120 | 356,000 | 4,120 |
| 2000-09-12 | 4,270 | 4,270 | 4,140 | 4,150 | 262,000 | 4,150 |
| 2000-09-11 | 4,250 | 4,340 | 4,200 | 4,310 | 678,000 | 4,310 |
| 2000-09-08 | 4,180 | 4,230 | 4,120 | 4,200 | 609,000 | 4,200 |
| 2000-09-07 | 4,000 | 4,150 | 3,990 | 4,100 | 632,000 | 4,100 |
| 2000-09-06 | 3,850 | 4,080 | 3,850 | 3,960 | 583,000 | 3,960 |
| 2000-09-05 | 3,900 | 3,910 | 3,860 | 3,900 | 235,000 | 3,900 |
| 2000-09-04 | 3,900 | 3,930 | 3,870 | 3,890 | 387,000 | 3,890 |
| 2000-09-01 | 3,870 | 3,900 | 3,810 | 3,810 | 449,000 | 3,810 |
| 2000-08-31 | 3,910 | 3,930 | 3,820 | 3,820 | 1,122,000 | 3,820 |
| 2000-08-30 | 3,800 | 3,880 | 3,800 | 3,810 | 482,000 | 3,810 |
| 2000-08-29 | 3,870 | 3,870 | 3,690 | 3,750 | 564,000 | 3,750 |
| 2000-08-28 | 3,810 | 3,930 | 3,750 | 3,920 | 1,149,000 | 3,920 |
| 2000-08-25 | 3,670 | 3,830 | 3,650 | 3,800 | 1,810,000 | 3,800 |
| 2000-08-24 | 3,590 | 3,630 | 3,480 | 3,620 | 1,602,000 | 3,620 |
| 2000-08-23 | 3,770 | 3,780 | 3,650 | 3,690 | 712,000 | 3,690 |
| 2000-08-22 | 3,750 | 3,810 | 3,750 | 3,770 | 747,000 | 3,770 |
| 2000-08-21 | 3,840 | 3,840 | 3,740 | 3,740 | 953,000 | 3,740 |
| 2000-08-18 | 3,730 | 3,910 | 3,730 | 3,870 | 3,621,000 | 3,870 |
| 2000-08-17 | 4,320 | 4,350 | 4,100 | 4,130 | 544,000 | 4,130 |
| 2000-08-16 | 4,230 | 4,410 | 4,230 | 4,360 | 315,000 | 4,360 |
| 2000-08-15 | 4,060 | 4,310 | 4,000 | 4,310 | 481,000 | 4,310 |
| 2000-08-14 | 4,130 | 4,130 | 3,970 | 4,040 | 364,000 | 4,040 |
| 2000-08-11 | 4,000 | 4,120 | 3,980 | 4,110 | 314,000 | 4,110 |
| 2000-08-10 | 4,100 | 4,110 | 3,860 | 4,040 | 518,000 | 4,040 |
| 2000-08-09 | 4,010 | 4,120 | 3,980 | 4,100 | 493,000 | 4,100 |
| 2000-08-08 | 3,860 | 3,980 | 3,820 | 3,970 | 444,000 | 3,970 |
| 2000-08-07 | 3,800 | 3,890 | 3,770 | 3,800 | 259,000 | 3,800 |
| 2000-08-04 | 3,810 | 3,860 | 3,660 | 3,660 | 767,000 | 3,660 |
| 2000-08-03 | 4,070 | 4,070 | 3,910 | 3,910 | 401,000 | 3,910 |
| 2000-08-02 | 4,150 | 4,150 | 4,080 | 4,090 | 341,000 | 4,090 |
| 2000-08-01 | 4,350 | 4,370 | 4,150 | 4,200 | 323,000 | 4,200 |
| 2000-07-31 | 4,080 | 4,320 | 4,080 | 4,250 | 235,000 | 4,250 |
| 2000-07-28 | 4,300 | 4,300 | 4,200 | 4,220 | 294,000 | 4,220 |
| 2000-07-27 | 4,560 | 4,600 | 4,310 | 4,380 | 357,000 | 4,380 |
| 2000-07-26 | 4,660 | 4,750 | 4,600 | 4,710 | 254,000 | 4,710 |
| 2000-07-25 | 4,400 | 4,570 | 4,390 | 4,560 | 256,000 | 4,560 |
| 2000-07-24 | 4,580 | 4,580 | 4,420 | 4,490 | 218,000 | 4,490 |
| 2000-07-21 | 4,730 | 4,780 | 4,650 | 4,680 | 162,000 | 4,680 |
| 2000-07-19 | 4,430 | 4,670 | 4,430 | 4,600 | 334,000 | 4,600 |
| 2000-07-18 | 4,720 | 4,750 | 4,520 | 4,530 | 234,000 | 4,530 |
| 2000-07-17 | 4,870 | 4,870 | 4,610 | 4,640 | 175,000 | 4,640 |
| 2000-07-14 | 4,840 | 5,040 | 4,830 | 4,920 | 520,000 | 4,920 |
| 2000-07-13 | 4,900 | 4,900 | 4,710 | 4,830 | 307,000 | 4,830 |
| 2000-07-12 | 4,950 | 4,950 | 4,800 | 4,850 | 292,000 | 4,850 |
| 2000-07-11 | 4,820 | 4,990 | 4,820 | 4,960 | 637,000 | 4,960 |
| 2000-07-10 | 4,780 | 4,800 | 4,730 | 4,800 | 243,000 | 4,800 |
| 2000-07-07 | 4,870 | 4,880 | 4,590 | 4,630 | 516,000 | 4,630 |
| 2000-07-06 | 4,700 | 4,850 | 4,650 | 4,820 | 593,000 | 4,820 |
| 2000-07-05 | 4,640 | 4,700 | 4,550 | 4,650 | 458,000 | 4,650 |
| 2000-07-04 | 4,680 | 4,680 | 4,570 | 4,600 | 267,000 | 4,600 |
| 2000-07-03 | 4,680 | 4,740 | 4,620 | 4,630 | 349,000 | 4,630 |
| 2000-06-30 | 4,470 | 4,650 | 4,360 | 4,580 | 554,000 | 4,580 |
| 2000-06-29 | 4,340 | 4,440 | 4,340 | 4,420 | 335,000 | 4,420 |
| 2000-06-28 | 4,310 | 4,310 | 4,150 | 4,240 | 226,000 | 4,240 |
| 2000-06-27 | 4,250 | 4,450 | 4,250 | 4,360 | 237,000 | 4,360 |
| 2000-06-26 | 4,360 | 4,380 | 4,140 | 4,150 | 178,000 | 4,150 |
| 2000-06-23 | 4,300 | 4,480 | 4,300 | 4,370 | 309,000 | 4,370 |
| 2000-06-22 | 4,450 | 4,450 | 4,350 | 4,400 | 349,000 | 4,400 |
| 2000-06-21 | 4,340 | 4,450 | 4,300 | 4,410 | 312,000 | 4,410 |
| 2000-06-20 | 4,160 | 4,430 | 4,160 | 4,330 | 612,000 | 4,330 |
| 2000-06-19 | 4,210 | 4,210 | 3,990 | 4,110 | 442,000 | 4,110 |
| 2000-06-16 | 4,100 | 4,200 | 4,070 | 4,120 | 487,000 | 4,120 |
| 2000-06-15 | 3,850 | 4,120 | 3,850 | 3,990 | 565,000 | 3,990 |
| 2000-06-14 | 3,950 | 3,970 | 3,780 | 3,800 | 875,000 | 3,800 |
| 2000-06-13 | 4,160 | 4,200 | 3,910 | 3,980 | 373,000 | 3,980 |
| 2000-06-12 | 4,260 | 4,390 | 4,220 | 4,220 | 155,000 | 4,220 |
| 2000-06-09 | 4,490 | 4,500 | 4,280 | 4,300 | 371,000 | 4,300 |
| 2000-06-08 | 4,500 | 4,530 | 4,430 | 4,490 | 387,000 | 4,490 |
| 2000-06-07 | 4,450 | 4,600 | 4,420 | 4,590 | 370,000 | 4,590 |
| 2000-06-06 | 4,430 | 4,620 | 4,410 | 4,620 | 463,000 | 4,620 |
| 2000-06-05 | 4,320 | 4,500 | 4,310 | 4,480 | 314,000 | 4,480 |
| 2000-06-02 | 4,160 | 4,300 | 4,150 | 4,220 | 520,000 | 4,220 |
| 2000-06-01 | 4,040 | 4,120 | 3,850 | 4,000 | 629,000 | 4,000 |
| 2000-05-31 | 3,860 | 4,000 | 3,820 | 4,000 | 515,000 | 4,000 |
| 2000-05-30 | 3,780 | 3,950 | 3,710 | 3,710 | 344,000 | 3,710 |
| 2000-05-29 | 3,870 | 3,900 | 3,610 | 3,740 | 281,000 | 3,740 |
| 2000-05-26 | 3,600 | 3,880 | 3,500 | 3,820 | 322,000 | 3,820 |
| 2000-05-25 | 3,740 | 3,810 | 3,550 | 3,600 | 421,000 | 3,600 |
| 2000-05-24 | 3,680 | 3,830 | 3,490 | 3,650 | 596,000 | 3,650 |
| 2000-05-23 | 3,980 | 4,040 | 3,670 | 3,830 | 261,000 | 3,830 |
| 2000-05-22 | 3,900 | 3,950 | 3,750 | 3,930 | 298,000 | 3,930 |
| 2000-05-19 | 4,270 | 4,270 | 3,990 | 4,000 | 523,000 | 4,000 |
| 2000-05-18 | 4,480 | 4,690 | 4,350 | 4,370 | 595,000 | 4,370 |
| 2000-05-17 | 4,500 | 4,580 | 4,350 | 4,430 | 538,000 | 4,430 |
| 2000-05-16 | 4,380 | 4,490 | 4,310 | 4,380 | 537,000 | 4,380 |
| 2000-05-15 | 4,290 | 4,350 | 4,260 | 4,330 | 450,000 | 4,330 |
| 2000-05-12 | 4,300 | 4,330 | 4,180 | 4,240 | 297,000 | 4,240 |
| 2000-05-11 | 4,270 | 4,270 | 4,080 | 4,150 | 615,000 | 4,150 |
| 2000-05-10 | 4,450 | 4,450 | 4,280 | 4,330 | 374,000 | 4,330 |
| 2000-05-09 | 4,650 | 4,760 | 4,590 | 4,590 | 195,000 | 4,590 |
| 2000-05-08 | 4,810 | 4,840 | 4,700 | 4,700 | 236,000 | 4,700 |
| 2000-05-02 | 4,840 | 5,120 | 4,840 | 4,860 | 558,000 | 4,860 |
| 2000-05-01 | 4,700 | 4,890 | 4,620 | 4,890 | 442,000 | 4,890 |
| 2000-04-28 | 4,460 | 4,700 | 4,450 | 4,700 | 520,000 | 4,700 |
| 2000-04-27 | 4,540 | 4,540 | 4,360 | 4,360 | 306,000 | 4,360 |
| 2000-04-26 | 4,370 | 4,550 | 4,300 | 4,540 | 488,000 | 4,540 |
| 2000-04-25 | 4,160 | 4,330 | 4,100 | 4,220 | 233,000 | 4,220 |
| 2000-04-24 | 4,340 | 4,510 | 4,150 | 4,260 | 251,000 | 4,260 |
| 2000-04-21 | 4,100 | 4,290 | 4,050 | 4,290 | 312,000 | 4,290 |
| 2000-04-20 | 3,970 | 4,150 | 3,870 | 4,150 | 214,000 | 4,150 |
| 2000-04-19 | 3,940 | 3,980 | 3,720 | 3,870 | 435,000 | 3,870 |
| 2000-04-18 | 3,650 | 3,780 | 3,420 | 3,490 | 550,000 | 3,490 |
| 2000-04-17 | 3,510 | 3,570 | 3,510 | 3,510 | 614,000 | 3,510 |
| 2000-04-14 | 3,850 | 4,110 | 3,800 | 4,010 | 543,000 | 4,010 |
| 2000-04-13 | 4,130 | 4,150 | 3,850 | 3,910 | 743,000 | 3,910 |
| 2000-04-12 | 4,620 | 4,620 | 4,180 | 4,330 | 544,000 | 4,330 |
| 2000-04-11 | 4,600 | 4,730 | 4,450 | 4,640 | 662,000 | 4,640 |
| 2000-04-10 | 4,260 | 4,560 | 4,230 | 4,550 | 509,000 | 4,550 |
| 2000-04-07 | 4,220 | 4,300 | 4,050 | 4,050 | 583,000 | 4,050 |
| 2000-04-06 | 4,270 | 4,370 | 4,120 | 4,120 | 446,000 | 4,120 |
| 2000-04-05 | 3,990 | 4,300 | 3,890 | 4,220 | 472,000 | 4,220 |
| 2000-04-04 | 4,070 | 4,090 | 3,930 | 4,000 | 509,000 | 4,000 |
| 2000-04-03 | 4,150 | 4,360 | 4,110 | 4,220 | 244,000 | 4,220 |
| 2000-03-31 | 4,230 | 4,280 | 4,000 | 4,050 | 356,000 | 4,050 |
| 2000-03-30 | 4,430 | 4,440 | 4,050 | 4,180 | 365,000 | 4,180 |
| 2000-03-29 | 4,400 | 4,640 | 4,280 | 4,280 | 512,000 | 4,280 |
| 2000-03-28 | 4,110 | 4,280 | 3,990 | 4,260 | 225,000 | 4,260 |
| 2000-03-27 | 4,240 | 4,280 | 3,960 | 4,140 | 419,000 | 4,140 |
| 2000-03-24 | 4,230 | 4,420 | 3,920 | 4,280 | 986,000 | 4,280 |
| 2000-03-23 | 4,670 | 4,670 | 4,420 | 4,420 | 492,000 | 4,420 |
| 2000-03-22 | 4,670 | 4,920 | 4,650 | 4,920 | 652,000 | 4,920 |
| 2000-03-21 | 4,760 | 4,760 | 4,500 | 4,570 | 436,000 | 4,570 |
| 2000-03-17 | 4,910 | 4,920 | 4,770 | 4,860 | 816,000 | 4,860 |
| 2000-03-16 | 4,060 | 4,510 | 4,010 | 4,510 | 597,000 | 4,510 |
| 2000-03-15 | 4,100 | 4,140 | 4,010 | 4,010 | 1,109,000 | 4,010 |
| 2000-03-14 | 3,710 | 4,260 | 3,710 | 4,260 | 902,000 | 4,260 |
| 2000-03-13 | 4,010 | 4,020 | 3,760 | 3,760 | 436,000 | 3,760 |
| 2000-03-10 | 4,610 | 4,750 | 4,200 | 4,260 | 460,000 | 4,260 |
| 2000-03-09 | 4,650 | 4,800 | 4,630 | 4,700 | 675,000 | 4,700 |
| 2000-03-08 | 4,600 | 4,630 | 4,460 | 4,600 | 328,000 | 4,600 |
| 2000-03-07 | 4,460 | 4,830 | 4,400 | 4,750 | 662,000 | 4,750 |
| 2000-03-06 | 5,260 | 5,260 | 4,550 | 4,560 | 382,000 | 4,560 |
| 2000-03-03 | 5,110 | 5,210 | 4,950 | 5,160 | 316,000 | 5,160 |
| 2000-03-02 | 5,460 | 5,500 | 5,070 | 5,110 | 373,000 | 5,110 |
| 2000-03-01 | 5,200 | 5,600 | 5,190 | 5,260 | 648,000 | 5,260 |
| 2000-02-29 | 5,440 | 5,500 | 4,980 | 5,010 | 503,000 | 5,010 |
| 2000-02-28 | 5,240 | 5,450 | 5,220 | 5,440 | 310,000 | 5,440 |
| 2000-02-25 | 5,290 | 5,450 | 5,150 | 5,440 | 260,000 | 5,440 |
| 2000-02-24 | 5,190 | 5,450 | 5,190 | 5,390 | 246,000 | 5,390 |
| 2000-02-23 | 5,480 | 5,480 | 5,100 | 5,190 | 303,000 | 5,190 |
| 2000-02-22 | 5,560 | 5,580 | 5,280 | 5,450 | 641,000 | 5,450 |
| 2000-02-21 | 5,500 | 5,710 | 5,410 | 5,550 | 742,000 | 5,550 |
| 2000-02-18 | 5,650 | 5,750 | 5,410 | 5,600 | 846,000 | 5,600 |
| 2000-02-17 | 5,500 | 5,990 | 5,470 | 5,850 | 1,538,000 | 5,850 |
| 2000-02-16 | 5,700 | 5,750 | 5,360 | 5,470 | 1,282,000 | 5,470 |
| 2000-02-15 | 5,950 | 6,240 | 5,770 | 5,800 | 1,606,000 | 5,800 |
| 2000-02-14 | 5,430 | 6,250 | 5,400 | 6,050 | 1,282,000 | 6,050 |
| 2000-02-10 | 5,600 | 5,800 | 5,460 | 5,530 | 1,521,000 | 5,530 |
| 2000-02-09 | 5,700 | 6,240 | 5,680 | 5,800 | 1,596,000 | 5,800 |
| 2000-02-08 | 5,180 | 5,490 | 5,090 | 5,380 | 1,644,000 | 5,380 |
| 2000-02-07 | 4,450 | 4,990 | 4,450 | 4,990 | 524,000 | 4,990 |
| 2000-02-04 | 4,600 | 4,730 | 4,420 | 4,490 | 812,000 | 4,490 |
| 2000-02-03 | 4,800 | 4,950 | 4,590 | 4,600 | 928,000 | 4,600 |
| 2000-02-02 | 4,500 | 4,800 | 4,490 | 4,800 | 1,212,000 | 4,800 |
| 2000-02-01 | 4,060 | 4,450 | 4,050 | 4,300 | 1,229,000 | 4,300 |
| 2000-01-31 | 3,820 | 4,100 | 3,790 | 4,030 | 565,000 | 4,030 |
| 2000-01-28 | 3,820 | 3,970 | 3,820 | 3,870 | 543,000 | 3,870 |
| 2000-01-27 | 3,730 | 3,800 | 3,680 | 3,770 | 497,000 | 3,770 |
| 2000-01-26 | 3,830 | 3,830 | 3,650 | 3,680 | 494,000 | 3,680 |
| 2000-01-25 | 3,790 | 3,870 | 3,750 | 3,860 | 449,000 | 3,860 |
| 2000-01-24 | 3,700 | 3,900 | 3,700 | 3,890 | 1,171,000 | 3,890 |
| 2000-01-21 | 3,460 | 3,650 | 3,460 | 3,650 | 578,000 | 3,650 |
| 2000-01-20 | 3,550 | 3,650 | 3,500 | 3,500 | 777,000 | 3,500 |
| 2000-01-19 | 3,600 | 3,700 | 3,550 | 3,700 | 476,000 | 3,700 |
| 2000-01-18 | 3,660 | 3,750 | 3,520 | 3,750 | 331,000 | 3,750 |
| 2000-01-17 | 3,580 | 3,720 | 3,580 | 3,710 | 780,000 | 3,710 |
| 2000-01-14 | 3,830 | 3,830 | 3,450 | 3,480 | 549,000 | 3,480 |
| 2000-01-13 | 3,890 | 3,990 | 3,770 | 3,880 | 1,025,000 | 3,880 |
| 2000-01-12 | 3,650 | 3,960 | 3,650 | 3,880 | 1,553,000 | 3,880 |
| 2000-01-11 | 3,410 | 3,750 | 3,400 | 3,750 | 1,686,000 | 3,750 |
| 2000-01-07 | 3,360 | 3,360 | 3,040 | 3,250 | 596,000 | 3,250 |
| 2000-01-06 | 3,370 | 3,480 | 3,300 | 3,410 | 486,000 | 3,410 |
| 2000-01-05 | 3,260 | 3,370 | 3,260 | 3,370 | 548,000 | 3,370 |
| 2000-01-04 | 3,470 | 3,500 | 3,420 | 3,460 | 176,000 | 3,460 |
分割・併合履歴 ： [1987-09-26]1株→1.05株
