9405 朝日放送グループホールディングス(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 | 11,000 | 11,800 | 11,000 | 11,590 | 7,080 | 1,159 |
| 2000-12-28 | 10,980 | 11,000 | 10,800 | 10,800 | 1,950 | 1,080 |
| 2000-12-27 | 10,200 | 11,000 | 10,200 | 10,800 | 3,720 | 1,080 |
| 2000-12-26 | 10,490 | 11,010 | 10,300 | 11,000 | 6,090 | 1,100 |
| 2000-12-25 | 10,500 | 10,500 | 9,700 | 10,500 | 1,480 | 1,050 |
| 2000-12-22 | 9,900 | 9,980 | 9,870 | 9,980 | 520 | 998 |
| 2000-12-21 | 9,980 | 9,980 | 9,010 | 9,100 | 280 | 910 |
| 2000-12-20 | 10,000 | 10,000 | 9,700 | 10,000 | 990 | 1,000 |
| 2000-12-19 | 9,900 | 11,000 | 9,900 | 11,000 | 4,490 | 1,100 |
| 2000-12-18 | 10,000 | 10,200 | 10,000 | 10,000 | 260 | 1,000 |
| 2000-12-15 | 10,000 | 10,000 | 10,000 | 10,000 | 230 | 1,000 |
| 2000-12-14 | 10,500 | 10,900 | 10,000 | 10,000 | 5,000 | 1,000 |
| 2000-12-13 | 10,200 | 10,200 | 10,000 | 10,200 | 3,400 | 1,020 |
| 2000-12-12 | 8,850 | 9,700 | 8,850 | 9,700 | 1,010 | 970 |
| 2000-12-11 | 8,800 | 8,800 | 8,600 | 8,700 | 450 | 870 |
| 2000-12-08 | 8,900 | 8,900 | 8,700 | 8,700 | 240 | 870 |
| 2000-12-07 | 9,100 | 9,100 | 8,900 | 8,900 | 240 | 890 |
| 2000-12-06 | 8,500 | 8,650 | 8,500 | 8,600 | 900 | 860 |
| 2000-12-05 | 8,510 | 8,600 | 8,450 | 8,600 | 1,670 | 860 |
| 2000-12-04 | 8,550 | 8,560 | 8,500 | 8,500 | 980 | 850 |
| 2000-12-01 | 8,590 | 8,620 | 8,500 | 8,500 | 2,200 | 850 |
| 2000-11-30 | 8,560 | 8,560 | 8,500 | 8,540 | 310 | 854 |
| 2000-11-29 | 8,550 | 8,560 | 8,500 | 8,500 | 1,040 | 850 |
| 2000-11-28 | 8,540 | 8,540 | 8,400 | 8,450 | 1,470 | 845 |
| 2000-11-27 | 8,660 | 8,690 | 8,550 | 8,550 | 1,020 | 855 |
| 2000-11-24 | 8,960 | 9,000 | 8,470 | 8,600 | 1,480 | 860 |
| 2000-11-22 | 9,100 | 9,100 | 8,660 | 8,660 | 1,940 | 866 |
| 2000-11-21 | 9,300 | 9,300 | 8,900 | 9,100 | 640 | 910 |
| 2000-11-20 | 9,450 | 9,600 | 9,350 | 9,500 | 190 | 950 |
| 2000-11-17 | 9,450 | 9,500 | 9,350 | 9,450 | 410 | 945 |
| 2000-11-16 | 9,750 | 9,750 | 9,300 | 9,490 | 950 | 949 |
| 2000-11-15 | 9,950 | 10,000 | 9,700 | 9,750 | 190 | 975 |
| 2000-11-14 | 10,000 | 10,000 | 9,600 | 10,000 | 3,230 | 1,000 |
| 2000-11-13 | 10,000 | 10,000 | 9,900 | 10,000 | 450 | 1,000 |
| 2000-11-10 | 10,600 | 10,600 | 10,300 | 10,300 | 400 | 1,030 |
| 2000-11-09 | 10,590 | 10,590 | 10,250 | 10,310 | 270 | 1,031 |
| 2000-11-08 | 10,800 | 10,800 | 10,250 | 10,250 | 480 | 1,025 |
| 2000-11-07 | 10,450 | 10,450 | 10,250 | 10,300 | 540 | 1,030 |
| 2000-11-06 | 10,390 | 10,400 | 10,200 | 10,250 | 210 | 1,025 |
| 2000-11-02 | 10,340 | 10,400 | 10,300 | 10,400 | 860 | 1,040 |
| 2000-11-01 | 10,600 | 10,600 | 10,340 | 10,350 | 240 | 1,035 |
| 2000-10-31 | 10,600 | 10,600 | 10,600 | 10,600 | 100 | 1,060 |
| 2000-10-30 | 11,000 | 11,000 | 10,600 | 10,600 | 250 | 1,060 |
| 2000-10-27 | 11,100 | 11,150 | 11,000 | 11,000 | 480 | 1,100 |
| 2000-10-26 | 11,000 | 11,000 | 10,900 | 11,000 | 3,130 | 1,100 |
| 2000-10-25 | 10,820 | 10,900 | 10,780 | 10,900 | 4,110 | 1,090 |
| 2000-10-24 | 10,800 | 10,800 | 10,800 | 10,800 | 4,210 | 1,080 |
| 2000-10-23 | 10,250 | 10,600 | 10,250 | 10,510 | 370 | 1,051 |
| 2000-10-20 | 10,900 | 10,900 | 10,710 | 10,850 | 7,350 | 1,085 |
| 2000-10-19 | 10,200 | 10,800 | 10,200 | 10,780 | 1,210 | 1,078 |
| 2000-10-18 | 10,290 | 10,400 | 10,250 | 10,340 | 830 | 1,034 |
| 2000-10-17 | 10,150 | 10,500 | 10,050 | 10,300 | 530 | 1,030 |
| 2000-10-16 | 10,500 | 10,760 | 10,500 | 10,550 | 510 | 1,055 |
| 2000-10-13 | 10,800 | 10,800 | 10,700 | 10,770 | 1,470 | 1,077 |
| 2000-10-12 | 10,900 | 10,900 | 10,850 | 10,870 | 1,490 | 1,087 |
| 2000-10-11 | 11,000 | 11,100 | 10,850 | 10,900 | 1,870 | 1,090 |
| 2000-10-10 | 10,950 | 10,950 | 10,800 | 10,890 | 1,170 | 1,089 |
| 2000-10-06 | 10,750 | 10,850 | 10,750 | 10,800 | 1,020 | 1,080 |
| 2000-10-05 | 10,600 | 10,900 | 10,500 | 10,800 | 3,010 | 1,080 |
| 2000-10-04 | 10,640 | 10,800 | 10,540 | 10,800 | 1,820 | 1,080 |
| 2000-10-03 | 10,700 | 10,700 | 10,150 | 10,650 | 2,070 | 1,065 |
| 2000-10-02 | 11,000 | 11,000 | 10,690 | 10,700 | 670 | 1,070 |
| 2000-09-29 | 10,900 | 10,920 | 10,900 | 10,900 | 3,940 | 1,090 |
| 2000-09-28 | 10,890 | 10,890 | 10,500 | 10,700 | 880 | 1,070 |
| 2000-09-27 | 10,000 | 10,900 | 10,000 | 10,900 | 640 | 1,090 |
| 2000-09-26 | 10,200 | 10,300 | 9,900 | 10,000 | 2,110 | 1,000 |
| 2000-09-25 | 10,500 | 10,610 | 10,200 | 10,200 | 5,190 | 1,020 |
| 2000-09-22 | 11,290 | 11,290 | 10,200 | 10,300 | 1,550 | 1,030 |
| 2000-09-21 | 10,500 | 11,300 | 10,500 | 11,300 | 1,290 | 1,130 |
| 2000-09-20 | 10,900 | 11,500 | 10,900 | 11,390 | 1,000 | 1,139 |
| 2000-09-19 | 11,490 | 11,700 | 11,080 | 11,500 | 1,300 | 1,150 |
| 2000-09-18 | 11,500 | 12,000 | 10,900 | 11,880 | 510 | 1,188 |
| 2000-09-14 | 11,200 | 11,500 | 11,200 | 11,500 | 730 | 1,150 |
| 2000-09-13 | 12,000 | 12,000 | 11,300 | 11,700 | 260 | 1,170 |
| 2000-09-12 | 12,000 | 12,000 | 11,900 | 11,990 | 3,970 | 1,199 |
| 2000-09-11 | 12,000 | 12,010 | 11,980 | 12,000 | 3,890 | 1,200 |
| 2000-09-08 | 12,000 | 12,200 | 12,000 | 12,000 | 2,650 | 1,200 |
| 2000-09-07 | 12,400 | 12,400 | 12,000 | 12,000 | 520 | 1,200 |
| 2000-09-06 | 12,500 | 12,580 | 12,400 | 12,400 | 1,030 | 1,240 |
| 2000-09-05 | 11,900 | 12,510 | 11,900 | 12,500 | 1,790 | 1,250 |
| 2000-09-04 | 12,900 | 12,900 | 12,800 | 12,900 | 1,240 | 1,290 |
| 2000-09-01 | 13,000 | 13,000 | 12,620 | 13,000 | 2,150 | 1,300 |
| 2000-08-31 | 13,000 | 13,100 | 12,980 | 13,000 | 5,240 | 1,300 |
| 2000-08-30 | 13,000 | 13,000 | 12,700 | 13,000 | 3,180 | 1,300 |
| 2000-08-29 | 12,700 | 12,700 | 12,700 | 12,700 | 250 | 1,270 |
| 2000-08-28 | 12,510 | 13,000 | 12,450 | 13,000 | 2,920 | 1,300 |
| 2000-08-25 | 12,500 | 12,700 | 12,450 | 12,500 | 3,260 | 1,250 |
| 2000-08-24 | 13,100 | 13,100 | 12,600 | 12,900 | 3,680 | 1,290 |
| 2000-08-23 | 13,000 | 13,300 | 12,700 | 13,200 | 3,850 | 1,320 |
| 2000-08-22 | 13,500 | 13,500 | 13,000 | 13,200 | 6,670 | 1,320 |
| 2000-08-21 | 13,000 | 13,600 | 12,900 | 13,000 | 6,210 | 1,300 |
| 2000-08-18 | 13,100 | 13,100 | 12,890 | 13,100 | 6,010 | 1,310 |
| 2000-08-17 | 13,000 | 13,100 | 12,900 | 13,100 | 6,190 | 1,310 |
| 2000-08-16 | 12,550 | 13,300 | 12,550 | 13,300 | 6,090 | 1,330 |
| 2000-08-15 | 12,000 | 12,500 | 11,600 | 12,490 | 5,160 | 1,249 |
| 2000-08-14 | 12,300 | 12,600 | 11,500 | 11,800 | 2,840 | 1,180 |
| 2000-08-11 | 10,400 | 12,200 | 10,400 | 12,200 | 11,550 | 1,220 |
| 2000-08-10 | 10,400 | 10,400 | 10,100 | 10,400 | 420 | 1,040 |
| 2000-08-09 | 10,100 | 10,400 | 10,070 | 10,400 | 2,220 | 1,040 |
| 2000-08-08 | 10,240 | 10,300 | 10,100 | 10,200 | 2,610 | 1,020 |
| 2000-08-07 | 10,000 | 10,280 | 10,000 | 10,250 | 760 | 1,025 |
| 2000-08-04 | 10,300 | 10,700 | 10,200 | 10,400 | 2,620 | 1,040 |
| 2000-08-03 | 10,100 | 10,280 | 10,050 | 10,250 | 2,020 | 1,025 |
| 2000-08-02 | 10,250 | 10,290 | 10,100 | 10,290 | 760 | 1,029 |
| 2000-08-01 | 10,090 | 10,250 | 10,040 | 10,240 | 1,420 | 1,024 |
| 2000-07-31 | 10,010 | 10,100 | 9,950 | 10,000 | 3,700 | 1,000 |
| 2000-07-28 | 9,960 | 10,000 | 9,960 | 10,000 | 600 | 1,000 |
| 2000-07-27 | 9,950 | 9,950 | 9,950 | 9,950 | 700 | 995 |
| 2000-07-26 | 10,400 | 10,400 | 10,000 | 10,200 | 2,700 | 1,020 |
| 2000-07-25 | 9,900 | 10,000 | 9,900 | 10,000 | 2,900 | 1,000 |
| 2000-07-24 | 10,000 | 10,000 | 10,000 | 10,000 | 200 | 1,000 |
| 2000-07-21 | 10,100 | 10,100 | 10,000 | 10,000 | 800 | 1,000 |
| 2000-07-19 | 10,600 | 10,600 | 10,350 | 10,350 | 2,600 | 1,035 |
| 2000-07-18 | 10,800 | 10,800 | 10,600 | 10,600 | 1,900 | 1,060 |
| 2000-07-17 | 10,600 | 10,700 | 10,550 | 10,700 | 2,900 | 1,070 |
| 2000-07-14 | 10,340 | 10,700 | 10,340 | 10,600 | 3,700 | 1,060 |
| 2000-07-13 | 10,000 | 10,340 | 9,950 | 10,340 | 5,300 | 1,034 |
| 2000-07-12 | 9,650 | 9,700 | 9,650 | 9,700 | 1,200 | 970 |
| 2000-07-11 | 9,650 | 9,650 | 9,600 | 9,600 | 1,400 | 960 |
| 2000-07-10 | 9,710 | 9,710 | 9,660 | 9,660 | 700 | 966 |
| 2000-07-07 | 9,600 | 9,610 | 9,600 | 9,610 | 200 | 961 |
| 2000-07-06 | 9,500 | 9,600 | 9,500 | 9,600 | 2,100 | 960 |
| 2000-07-05 | 9,600 | 9,600 | 9,500 | 9,500 | 700 | 950 |
| 2000-07-04 | 9,500 | 9,510 | 9,500 | 9,500 | 1,300 | 950 |
| 2000-07-03 | 9,600 | 9,600 | 9,500 | 9,600 | 700 | 960 |
| 2000-06-30 | 9,700 | 9,800 | 9,500 | 9,500 | 4,100 | 950 |
| 2000-06-29 | 9,550 | 9,550 | 9,500 | 9,500 | 600 | 950 |
| 2000-06-28 | 9,500 | 9,550 | 9,500 | 9,550 | 700 | 955 |
| 2000-06-27 | 9,750 | 9,750 | 9,500 | 9,500 | 200 | 950 |
| 2000-06-26 | 9,000 | 9,050 | 9,000 | 9,050 | 200 | 905 |
| 2000-06-23 | 9,450 | 9,600 | 9,450 | 9,500 | 1,400 | 950 |
| 2000-06-22 | 9,300 | 9,400 | 9,200 | 9,400 | 2,400 | 940 |
| 2000-06-21 | 8,800 | 9,020 | 8,800 | 9,000 | 900 | 900 |
| 2000-06-20 | 9,000 | 9,000 | 8,800 | 8,800 | 400 | 880 |
| 2000-06-19 | 8,760 | 8,840 | 8,750 | 8,750 | 600 | 875 |
| 2000-06-16 | 8,610 | 8,610 | 8,610 | 8,610 | 100 | 861 |
| 2000-06-15 | 8,810 | 8,810 | 8,550 | 8,550 | 1,000 | 855 |
| 2000-06-14 | 8,840 | 8,840 | 8,750 | 8,750 | 400 | 875 |
| 2000-06-13 | 8,700 | 8,840 | 8,700 | 8,840 | 1,300 | 884 |
| 2000-06-12 | 8,850 | 8,980 | 8,840 | 8,840 | 1,400 | 884 |
| 2000-06-09 | 8,550 | 8,650 | 8,500 | 8,500 | 5,300 | 850 |
| 2000-06-08 | 8,500 | 8,700 | 8,500 | 8,550 | 2,000 | 855 |
| 2000-06-07 | 9,010 | 9,010 | 8,500 | 8,900 | 6,300 | 890 |
| 2000-06-06 | 9,000 | 9,000 | 8,900 | 8,900 | 1,700 | 890 |
| 2000-06-05 | 9,000 | 9,050 | 9,000 | 9,040 | 4,800 | 904 |
| 2000-06-02 | 9,000 | 9,080 | 9,000 | 9,000 | 2,200 | 900 |
| 2000-06-01 | 9,000 | 9,000 | 8,920 | 8,990 | 2,700 | 899 |
| 2000-05-31 | 8,600 | 8,900 | 8,600 | 8,900 | 4,900 | 890 |
| 2000-05-30 | 8,600 | 8,600 | 8,550 | 8,600 | 2,500 | 860 |
| 2000-05-29 | 8,600 | 8,600 | 8,580 | 8,600 | 2,400 | 860 |
| 2000-05-26 | 8,600 | 8,600 | 8,600 | 8,600 | 1,000 | 860 |
| 2000-05-25 | 8,720 | 8,750 | 8,600 | 8,600 | 2,700 | 860 |
| 2000-05-24 | 9,000 | 9,100 | 8,400 | 8,400 | 4,200 | 840 |
| 2000-05-23 | 9,210 | 9,210 | 9,000 | 9,010 | 1,100 | 901 |
| 2000-05-22 | 9,500 | 9,500 | 9,400 | 9,490 | 1,000 | 949 |
| 2000-05-19 | 9,700 | 9,700 | 9,500 | 9,550 | 2,200 | 955 |
| 2000-05-18 | 9,800 | 9,800 | 9,800 | 9,800 | 300 | 980 |
| 2000-05-16 | 9,500 | 9,880 | 9,500 | 9,880 | 1,100 | 988 |
| 2000-05-15 | 9,500 | 9,500 | 9,500 | 9,500 | 100 | 950 |
| 2000-05-12 | 9,570 | 9,570 | 9,570 | 9,570 | 200 | 957 |
| 2000-05-11 | 9,500 | 9,500 | 9,300 | 9,310 | 3,800 | 931 |
| 2000-05-10 | 9,500 | 9,540 | 9,500 | 9,530 | 800 | 953 |
| 2000-05-09 | 10,000 | 10,000 | 9,600 | 9,600 | 1,300 | 960 |
| 2000-05-08 | 10,010 | 10,020 | 10,000 | 10,000 | 600 | 1,000 |
| 2000-05-02 | 10,500 | 10,500 | 10,000 | 10,000 | 2,300 | 1,000 |
| 2000-05-01 | 10,500 | 10,500 | 10,500 | 10,500 | 200 | 1,050 |
| 2000-04-28 | 10,070 | 10,400 | 9,900 | 10,300 | 2,300 | 1,030 |
| 2000-04-27 | 9,650 | 10,250 | 9,650 | 10,200 | 4,800 | 1,020 |
| 2000-04-26 | 9,250 | 9,350 | 9,200 | 9,350 | 4,100 | 935 |
| 2000-04-25 | 9,390 | 9,390 | 9,300 | 9,320 | 1,700 | 932 |
| 2000-04-24 | 9,240 | 9,400 | 9,240 | 9,390 | 800 | 939 |
| 2000-04-21 | 8,710 | 9,250 | 8,710 | 8,800 | 8,700 | 880 |
| 2000-04-20 | 8,780 | 8,790 | 8,550 | 8,550 | 7,800 | 855 |
| 2000-04-19 | 8,800 | 8,910 | 8,700 | 8,800 | 5,200 | 880 |
| 2000-04-18 | 8,800 | 8,900 | 8,500 | 8,600 | 6,800 | 860 |
| 2000-04-17 | 8,500 | 8,600 | 8,500 | 8,500 | 4,400 | 850 |
| 2000-04-14 | 9,800 | 9,890 | 9,430 | 9,500 | 5,300 | 950 |
| 2000-04-13 | 10,790 | 10,790 | 10,000 | 10,000 | 5,600 | 1,000 |
| 2000-04-12 | 10,510 | 10,910 | 10,510 | 10,790 | 900 | 1,079 |
| 2000-04-11 | 11,190 | 11,190 | 10,800 | 11,090 | 1,700 | 1,109 |
| 2000-04-10 | 11,500 | 11,500 | 10,900 | 11,200 | 1,300 | 1,120 |
| 2000-04-07 | 10,900 | 11,300 | 10,900 | 11,150 | 3,000 | 1,115 |
| 2000-04-06 | 11,190 | 11,190 | 10,700 | 11,100 | 4,200 | 1,110 |
| 2000-04-05 | 11,000 | 11,360 | 10,990 | 11,190 | 600 | 1,119 |
| 2000-04-04 | 10,900 | 11,400 | 10,900 | 11,380 | 1,600 | 1,138 |
| 2000-04-03 | 11,600 | 11,600 | 11,190 | 11,500 | 600 | 1,150 |
| 2000-03-31 | 11,000 | 11,000 | 11,000 | 11,000 | 500 | 1,100 |
| 2000-03-30 | 10,500 | 10,500 | 10,400 | 10,400 | 600 | 1,040 |
| 2000-03-29 | 10,000 | 10,700 | 10,000 | 10,500 | 1,800 | 1,050 |
| 2000-03-28 | 10,000 | 10,000 | 9,820 | 9,820 | 1,700 | 982 |
| 2000-03-27 | 10,500 | 10,500 | 10,000 | 10,000 | 1,000 | 1,000 |
| 2000-03-24 | 10,500 | 10,500 | 10,490 | 10,500 | 1,500 | 1,050 |
| 2000-03-23 | 10,600 | 10,680 | 10,500 | 10,500 | 4,500 | 1,050 |
| 2000-03-22 | 10,600 | 10,950 | 9,900 | 10,300 | 3,400 | 1,030 |
| 2000-03-21 | 11,500 | 11,500 | 11,200 | 11,200 | 1,500 | 1,120 |
| 2000-03-17 | 11,500 | 11,500 | 11,300 | 11,300 | 1,300 | 1,130 |
| 2000-03-16 | 11,400 | 11,500 | 11,300 | 11,300 | 1,100 | 1,130 |
| 2000-03-15 | 10,700 | 11,500 | 10,700 | 11,500 | 2,500 | 1,150 |
| 2000-03-14 | 9,600 | 10,800 | 9,510 | 10,800 | 4,800 | 1,080 |
| 2000-03-13 | 10,980 | 11,290 | 9,600 | 9,750 | 3,800 | 975 |
| 2000-03-10 | 11,580 | 11,590 | 11,400 | 11,580 | 1,000 | 1,158 |
| 2000-03-09 | 11,110 | 11,600 | 11,010 | 11,600 | 4,000 | 1,160 |
| 2000-03-08 | 10,820 | 11,450 | 10,800 | 11,450 | 2,100 | 1,145 |
| 2000-03-07 | 10,800 | 11,490 | 10,710 | 11,420 | 2,800 | 1,142 |
| 2000-03-06 | 11,500 | 11,600 | 11,200 | 11,200 | 3,500 | 1,120 |
| 2000-03-03 | 11,850 | 11,850 | 11,500 | 11,500 | 1,800 | 1,150 |
| 2000-03-02 | 11,810 | 11,920 | 11,720 | 11,790 | 4,100 | 1,179 |
| 2000-03-01 | 11,410 | 11,810 | 11,410 | 11,800 | 3,800 | 1,180 |
| 2000-02-29 | 11,990 | 12,050 | 11,540 | 11,810 | 1,900 | 1,181 |
| 2000-02-28 | 11,690 | 12,390 | 11,500 | 12,230 | 11,200 | 1,223 |
| 2000-02-25 | 12,110 | 12,400 | 11,800 | 12,290 | 1,700 | 1,229 |
| 2000-02-24 | 12,300 | 12,680 | 11,800 | 12,490 | 2,300 | 1,249 |
| 2000-02-23 | 12,300 | 12,780 | 12,300 | 12,780 | 300 | 1,278 |
| 2000-02-22 | 12,790 | 13,000 | 12,500 | 12,790 | 1,900 | 1,279 |
| 2000-02-21 | 11,600 | 12,200 | 11,600 | 12,190 | 1,400 | 1,219 |
| 2000-02-18 | 12,100 | 12,300 | 11,500 | 12,190 | 3,600 | 1,219 |
| 2000-02-17 | 12,350 | 12,490 | 11,990 | 12,300 | 2,400 | 1,230 |
| 2000-02-16 | 12,900 | 12,900 | 12,510 | 12,630 | 1,100 | 1,263 |
| 2000-02-15 | 13,500 | 13,500 | 12,890 | 13,000 | 2,300 | 1,300 |
| 2000-02-14 | 13,300 | 13,900 | 13,000 | 13,790 | 5,100 | 1,379 |
| 2000-02-10 | 13,500 | 14,000 | 13,200 | 13,900 | 14,300 | 1,390 |
| 2000-02-09 | 13,700 | 14,500 | 12,900 | 14,500 | 37,700 | 1,450 |
| 2000-02-08 | 11,800 | 13,000 | 11,600 | 13,000 | 27,600 | 1,300 |
| 2000-02-07 | 10,000 | 11,000 | 9,900 | 11,000 | 2,900 | 1,100 |
| 2000-02-04 | 10,500 | 10,500 | 10,300 | 10,500 | 4,700 | 1,050 |
| 2000-02-03 | 10,690 | 10,700 | 10,490 | 10,500 | 3,600 | 1,050 |
| 2000-02-02 | 9,850 | 10,700 | 9,850 | 10,400 | 7,700 | 1,040 |
| 2000-02-01 | 9,650 | 9,750 | 9,600 | 9,750 | 1,600 | 975 |
| 2000-01-31 | 9,600 | 9,600 | 9,450 | 9,450 | 700 | 945 |
| 2000-01-28 | 9,600 | 9,650 | 9,600 | 9,650 | 300 | 965 |
| 2000-01-27 | 9,700 | 9,700 | 9,500 | 9,500 | 1,000 | 950 |
| 2000-01-26 | 10,190 | 10,190 | 9,700 | 9,800 | 3,800 | 980 |
| 2000-01-25 | 9,500 | 10,230 | 9,500 | 10,230 | 1,800 | 1,023 |
| 2000-01-24 | 9,600 | 9,650 | 9,540 | 9,650 | 600 | 965 |
| 2000-01-21 | 9,900 | 9,900 | 9,800 | 9,800 | 1,400 | 980 |
| 2000-01-20 | 10,000 | 10,000 | 9,700 | 9,900 | 2,200 | 990 |
| 2000-01-19 | 10,000 | 10,000 | 10,000 | 10,000 | 500 | 1,000 |
| 2000-01-18 | 11,000 | 11,000 | 10,500 | 10,500 | 700 | 1,050 |
| 2000-01-14 | 11,490 | 11,500 | 10,990 | 10,990 | 2,400 | 1,099 |
| 2000-01-13 | 11,000 | 12,100 | 10,800 | 11,500 | 11,400 | 1,150 |
| 2000-01-12 | 10,200 | 10,300 | 10,000 | 10,100 | 5,800 | 1,010 |
| 2000-01-11 | 9,800 | 10,000 | 9,400 | 10,000 | 5,600 | 1,000 |
| 2000-01-07 | 8,720 | 9,000 | 8,470 | 9,000 | 1,800 | 900 |
| 2000-01-06 | 9,000 | 9,000 | 8,800 | 8,800 | 900 | 880 |
| 2000-01-05 | 8,800 | 9,000 | 8,800 | 9,000 | 600 | 900 |
| 2000-01-04 | 9,700 | 9,700 | 9,700 | 9,700 | 100 | 970 |
分割・併合履歴 ： [2010-06-28]1株→10株
