9610 ウィルソン・ラーニング ワールドワイド(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 | 2,300 | 2,400 | 2,250 | 2,400 | 1,600 | 2,400 |
| 2000-12-28 | 2,050 | 2,100 | 2,020 | 2,100 | 1,300 | 2,100 |
| 2000-12-27 | 2,100 | 2,100 | 2,100 | 2,100 | 400 | 2,100 |
| 2000-12-26 | 2,070 | 2,100 | 2,070 | 2,080 | 1,700 | 2,080 |
| 2000-12-25 | 2,110 | 2,120 | 2,040 | 2,100 | 3,200 | 2,100 |
| 2000-12-22 | 2,120 | 2,200 | 2,100 | 2,110 | 2,700 | 2,110 |
| 2000-12-21 | 2,200 | 2,200 | 2,110 | 2,110 | 1,900 | 2,110 |
| 2000-12-20 | 2,490 | 2,490 | 2,400 | 2,400 | 900 | 2,400 |
| 2000-12-19 | 2,500 | 2,500 | 2,500 | 2,500 | 800 | 2,500 |
| 2000-12-18 | 2,520 | 2,520 | 2,500 | 2,510 | 800 | 2,510 |
| 2000-12-15 | 2,550 | 2,550 | 2,550 | 2,550 | 400 | 2,550 |
| 2000-12-14 | 2,590 | 2,590 | 2,550 | 2,550 | 300 | 2,550 |
| 2000-12-13 | 2,630 | 2,650 | 2,630 | 2,650 | 700 | 2,650 |
| 2000-12-12 | 2,520 | 2,550 | 2,520 | 2,550 | 400 | 2,550 |
| 2000-12-11 | 2,540 | 2,550 | 2,540 | 2,540 | 700 | 2,540 |
| 2000-12-08 | 2,510 | 2,510 | 2,510 | 2,510 | 200 | 2,510 |
| 2000-12-07 | 2,530 | 2,530 | 2,520 | 2,520 | 300 | 2,520 |
| 2000-12-06 | 2,500 | 2,530 | 2,500 | 2,520 | 600 | 2,520 |
| 2000-12-05 | 2,680 | 2,680 | 2,470 | 2,470 | 1,200 | 2,470 |
| 2000-12-04 | 2,700 | 2,700 | 2,700 | 2,700 | 100 | 2,700 |
| 2000-12-01 | 2,700 | 2,700 | 2,700 | 2,700 | 100 | 2,700 |
| 2000-11-30 | 2,700 | 2,700 | 2,700 | 2,700 | 100 | 2,700 |
| 2000-11-29 | 2,710 | 2,710 | 2,700 | 2,700 | 2,000 | 2,700 |
| 2000-11-28 | 2,700 | 2,710 | 2,700 | 2,710 | 400 | 2,710 |
| 2000-11-24 | 2,750 | 2,750 | 2,740 | 2,750 | 900 | 2,750 |
| 2000-11-22 | 2,400 | 2,510 | 2,400 | 2,510 | 300 | 2,510 |
| 2000-11-21 | 2,600 | 2,600 | 2,500 | 2,500 | 200 | 2,500 |
| 2000-11-17 | 2,660 | 2,700 | 2,650 | 2,690 | 400 | 2,690 |
| 2000-11-16 | 2,700 | 2,700 | 2,700 | 2,700 | 300 | 2,700 |
| 2000-11-15 | 2,700 | 2,700 | 2,700 | 2,700 | 400 | 2,700 |
| 2000-11-14 | 2,700 | 2,700 | 2,680 | 2,690 | 500 | 2,690 |
| 2000-11-09 | 2,800 | 2,800 | 2,790 | 2,790 | 300 | 2,790 |
| 2000-11-08 | 2,900 | 2,900 | 2,800 | 2,800 | 400 | 2,800 |
| 2000-11-07 | 2,700 | 2,710 | 2,700 | 2,710 | 300 | 2,710 |
| 2000-11-06 | 2,840 | 2,840 | 2,700 | 2,700 | 200 | 2,700 |
| 2000-11-02 | 2,840 | 2,840 | 2,840 | 2,840 | 200 | 2,840 |
| 2000-11-01 | 2,650 | 2,920 | 2,650 | 2,900 | 7,200 | 2,900 |
| 2000-10-31 | 2,560 | 2,560 | 2,550 | 2,550 | 2,200 | 2,550 |
| 2000-10-30 | 2,550 | 2,550 | 2,550 | 2,550 | 3,200 | 2,550 |
| 2000-10-27 | 2,600 | 2,600 | 2,520 | 2,520 | 900 | 2,520 |
| 2000-10-26 | 2,600 | 2,790 | 2,500 | 2,790 | 1,900 | 2,790 |
| 2000-10-25 | 2,770 | 2,770 | 2,700 | 2,700 | 300 | 2,700 |
| 2000-10-24 | 2,790 | 2,790 | 2,770 | 2,770 | 300 | 2,770 |
| 2000-10-23 | 2,750 | 2,750 | 2,550 | 2,550 | 1,600 | 2,550 |
| 2000-10-20 | 2,860 | 2,860 | 2,860 | 2,860 | 500 | 2,860 |
| 2000-10-19 | 2,600 | 2,600 | 2,480 | 2,500 | 1,200 | 2,500 |
| 2000-10-18 | 2,700 | 2,700 | 2,590 | 2,600 | 2,500 | 2,600 |
| 2000-10-17 | 2,800 | 2,800 | 2,700 | 2,700 | 1,600 | 2,700 |
| 2000-10-16 | 2,830 | 2,830 | 2,800 | 2,800 | 700 | 2,800 |
| 2000-10-13 | 2,950 | 2,950 | 2,800 | 2,800 | 1,400 | 2,800 |
| 2000-10-12 | 2,950 | 2,980 | 2,950 | 2,980 | 3,200 | 2,980 |
| 2000-10-11 | 2,960 | 2,960 | 2,950 | 2,960 | 1,400 | 2,960 |
| 2000-10-10 | 2,970 | 2,970 | 2,950 | 2,960 | 1,500 | 2,960 |
| 2000-10-06 | 2,950 | 2,970 | 2,950 | 2,970 | 1,500 | 2,970 |
| 2000-10-05 | 2,950 | 3,000 | 2,850 | 2,950 | 2,800 | 2,950 |
| 2000-10-04 | 2,830 | 2,850 | 2,810 | 2,850 | 1,100 | 2,850 |
| 2000-10-03 | 2,850 | 2,850 | 2,850 | 2,850 | 600 | 2,850 |
| 2000-10-02 | 2,990 | 2,990 | 2,850 | 2,950 | 300 | 2,950 |
| 2000-09-29 | 2,850 | 3,050 | 2,850 | 3,050 | 1,100 | 3,050 |
| 2000-09-28 | 2,960 | 2,960 | 2,900 | 2,900 | 1,000 | 2,900 |
| 2000-09-27 | 3,000 | 3,000 | 2,900 | 2,990 | 400 | 2,990 |
| 2000-09-26 | 3,050 | 3,050 | 3,040 | 3,050 | 1,800 | 3,050 |
| 2000-09-25 | 3,050 | 3,050 | 3,000 | 3,050 | 2,600 | 3,050 |
| 2000-09-22 | 2,800 | 3,050 | 2,800 | 3,050 | 1,300 | 3,050 |
| 2000-09-21 | 3,000 | 3,000 | 2,800 | 2,800 | 1,300 | 2,800 |
| 2000-09-20 | 2,910 | 3,050 | 2,910 | 3,050 | 700 | 3,050 |
| 2000-09-19 | 3,070 | 3,100 | 2,910 | 3,080 | 2,600 | 3,080 |
| 2000-09-18 | 2,720 | 3,120 | 2,720 | 3,120 | 2,500 | 3,120 |
| 2000-09-14 | 2,700 | 2,740 | 2,680 | 2,720 | 3,300 | 2,720 |
| 2000-09-13 | 2,700 | 2,700 | 2,610 | 2,670 | 4,200 | 2,670 |
| 2000-09-12 | 2,960 | 2,960 | 2,890 | 2,890 | 2,100 | 2,890 |
| 2000-09-11 | 2,970 | 3,000 | 2,970 | 2,970 | 1,700 | 2,970 |
| 2000-09-08 | 3,000 | 3,000 | 2,970 | 2,970 | 1,700 | 2,970 |
| 2000-09-07 | 3,070 | 3,070 | 3,000 | 3,000 | 1,400 | 3,000 |
| 2000-09-06 | 3,010 | 3,090 | 3,010 | 3,090 | 400 | 3,090 |
| 2000-09-05 | 3,000 | 3,010 | 3,000 | 3,000 | 800 | 3,000 |
| 2000-09-04 | 3,100 | 3,100 | 3,000 | 3,100 | 2,100 | 3,100 |
| 2000-09-01 | 3,000 | 3,000 | 2,910 | 3,000 | 2,200 | 3,000 |
| 2000-08-31 | 3,040 | 3,040 | 3,000 | 3,000 | 300 | 3,000 |
| 2000-08-30 | 3,030 | 3,030 | 3,000 | 3,000 | 2,300 | 3,000 |
| 2000-08-29 | 3,070 | 3,070 | 3,000 | 3,000 | 4,000 | 3,000 |
| 2000-08-28 | 3,030 | 3,100 | 3,030 | 3,100 | 400 | 3,100 |
| 2000-08-25 | 3,060 | 3,110 | 3,010 | 3,030 | 3,100 | 3,030 |
| 2000-08-24 | 3,240 | 3,240 | 3,060 | 3,060 | 3,600 | 3,060 |
| 2000-08-23 | 3,200 | 3,250 | 3,200 | 3,250 | 1,900 | 3,250 |
| 2000-08-22 | 3,260 | 3,300 | 3,100 | 3,200 | 4,700 | 3,200 |
| 2000-08-21 | 3,010 | 3,300 | 3,010 | 3,250 | 8,800 | 3,250 |
| 2000-08-18 | 3,000 | 3,050 | 3,000 | 3,050 | 2,800 | 3,050 |
| 2000-08-17 | 3,000 | 3,010 | 2,950 | 2,950 | 16,600 | 2,950 |
| 2000-08-16 | 3,020 | 3,080 | 3,000 | 3,000 | 5,100 | 3,000 |
| 2000-08-15 | 3,100 | 3,100 | 2,980 | 3,000 | 7,000 | 3,000 |
| 2000-08-14 | 3,030 | 3,100 | 2,980 | 3,000 | 5,300 | 3,000 |
| 2000-08-11 | 3,100 | 3,100 | 2,950 | 2,950 | 7,700 | 2,950 |
| 2000-08-10 | 3,000 | 3,030 | 2,980 | 3,030 | 6,200 | 3,030 |
| 2000-08-09 | 3,030 | 3,030 | 2,950 | 2,950 | 3,800 | 2,950 |
| 2000-08-08 | 3,200 | 3,200 | 2,950 | 2,950 | 3,100 | 2,950 |
| 2000-08-07 | 3,010 | 3,010 | 2,980 | 3,000 | 2,200 | 3,000 |
| 2000-08-04 | 3,020 | 3,020 | 2,950 | 2,950 | 1,900 | 2,950 |
| 2000-08-03 | 3,180 | 3,190 | 2,880 | 2,900 | 8,200 | 2,900 |
| 2000-08-02 | 3,360 | 3,360 | 3,160 | 3,170 | 6,200 | 3,170 |
| 2000-08-01 | 3,400 | 3,450 | 3,300 | 3,350 | 5,000 | 3,350 |
| 2000-07-31 | 3,210 | 3,350 | 3,150 | 3,350 | 1,300 | 3,350 |
| 2000-07-28 | 3,400 | 3,500 | 3,260 | 3,350 | 3,100 | 3,350 |
| 2000-07-27 | 3,600 | 3,600 | 3,600 | 3,600 | 600 | 3,600 |
| 2000-07-26 | 3,600 | 3,600 | 3,600 | 3,600 | 300 | 3,600 |
| 2000-07-25 | 3,690 | 3,700 | 3,600 | 3,600 | 500 | 3,600 |
| 2000-07-24 | 3,800 | 3,800 | 3,800 | 3,800 | 200 | 3,800 |
| 2000-07-21 | 3,860 | 3,900 | 3,850 | 3,850 | 8,600 | 3,850 |
| 2000-07-19 | 3,950 | 3,950 | 3,860 | 3,860 | 9,300 | 3,860 |
| 2000-07-18 | 4,000 | 4,000 | 3,950 | 3,950 | 2,300 | 3,950 |
| 2000-07-17 | 4,000 | 4,000 | 4,000 | 4,000 | 1,200 | 4,000 |
| 2000-07-14 | 4,000 | 4,000 | 4,000 | 4,000 | 400 | 4,000 |
| 2000-07-13 | 4,010 | 4,010 | 4,000 | 4,000 | 700 | 4,000 |
| 2000-07-12 | 4,150 | 4,160 | 4,130 | 4,130 | 1,500 | 4,130 |
| 2000-07-11 | 4,150 | 4,150 | 4,100 | 4,150 | 2,700 | 4,150 |
| 2000-07-10 | 4,100 | 4,200 | 4,000 | 4,150 | 4,000 | 4,150 |
| 2000-07-07 | 4,130 | 4,130 | 4,000 | 4,000 | 900 | 4,000 |
| 2000-07-06 | 4,100 | 4,100 | 4,000 | 4,070 | 2,500 | 4,070 |
| 2000-07-05 | 4,070 | 4,200 | 4,000 | 4,200 | 3,200 | 4,200 |
| 2000-07-04 | 4,120 | 4,150 | 4,000 | 4,070 | 5,000 | 4,070 |
| 2000-07-03 | 4,000 | 4,300 | 4,000 | 4,120 | 6,500 | 4,120 |
| 2000-06-30 | 3,700 | 4,000 | 3,700 | 4,000 | 6,900 | 4,000 |
| 2000-06-29 | 3,520 | 3,700 | 3,520 | 3,690 | 5,200 | 3,690 |
| 2000-06-28 | 3,470 | 3,500 | 3,470 | 3,500 | 2,500 | 3,500 |
| 2000-06-27 | 3,510 | 3,520 | 3,450 | 3,470 | 1,800 | 3,470 |
| 2000-06-26 | 3,550 | 3,550 | 3,360 | 3,450 | 3,300 | 3,450 |
| 2000-06-23 | 3,600 | 3,600 | 3,500 | 3,550 | 4,400 | 3,550 |
| 2000-06-22 | 3,710 | 3,740 | 3,650 | 3,650 | 3,800 | 3,650 |
| 2000-06-21 | 3,710 | 3,740 | 3,650 | 3,650 | 9,600 | 3,650 |
| 2000-06-20 | 3,550 | 3,600 | 3,550 | 3,600 | 1,400 | 3,600 |
| 2000-06-19 | 3,600 | 3,620 | 3,510 | 3,510 | 3,300 | 3,510 |
| 2000-06-16 | 3,650 | 3,700 | 3,650 | 3,700 | 600 | 3,700 |
| 2000-06-15 | 3,650 | 3,650 | 3,600 | 3,650 | 600 | 3,650 |
| 2000-06-14 | 3,560 | 3,700 | 3,560 | 3,570 | 800 | 3,570 |
| 2000-06-13 | 3,610 | 3,650 | 3,500 | 3,500 | 2,300 | 3,500 |
| 2000-06-12 | 3,700 | 3,700 | 3,600 | 3,610 | 1,000 | 3,610 |
| 2000-06-09 | 3,800 | 3,800 | 3,720 | 3,740 | 1,900 | 3,740 |
| 2000-06-08 | 3,870 | 3,890 | 3,800 | 3,800 | 1,000 | 3,800 |
| 2000-06-07 | 3,700 | 3,800 | 3,650 | 3,800 | 800 | 3,800 |
| 2000-06-06 | 3,900 | 3,960 | 3,700 | 3,800 | 2,900 | 3,800 |
| 2000-06-05 | 3,960 | 3,990 | 3,900 | 3,950 | 4,400 | 3,950 |
| 2000-06-02 | 3,790 | 3,850 | 3,700 | 3,850 | 2,400 | 3,850 |
| 2000-06-01 | 3,500 | 3,670 | 3,500 | 3,670 | 3,000 | 3,670 |
| 2000-05-31 | 3,750 | 3,800 | 3,690 | 3,690 | 6,000 | 3,690 |
| 2000-05-30 | 3,870 | 3,960 | 3,600 | 3,600 | 6,500 | 3,600 |
| 2000-05-29 | 3,520 | 3,890 | 3,520 | 3,840 | 1,900 | 3,840 |
| 2000-05-26 | 3,460 | 3,550 | 3,400 | 3,500 | 7,400 | 3,500 |
| 2000-05-25 | 3,710 | 3,800 | 3,600 | 3,600 | 6,800 | 3,600 |
| 2000-05-24 | 3,600 | 3,700 | 3,350 | 3,350 | 15,700 | 3,350 |
| 2000-05-23 | 4,180 | 4,180 | 3,850 | 3,850 | 4,400 | 3,850 |
| 2000-05-22 | 4,490 | 4,490 | 4,100 | 4,200 | 3,400 | 4,200 |
| 2000-05-19 | 4,990 | 4,990 | 4,600 | 4,600 | 1,700 | 4,600 |
| 2000-05-18 | 5,000 | 5,000 | 4,900 | 5,000 | 3,600 | 5,000 |
| 2000-05-17 | 5,000 | 5,000 | 4,810 | 4,910 | 2,100 | 4,910 |
| 2000-05-16 | 4,900 | 5,000 | 4,900 | 5,000 | 3,300 | 5,000 |
| 2000-05-15 | 5,000 | 5,050 | 4,650 | 5,000 | 7,800 | 5,000 |
| 2000-05-12 | 4,830 | 5,000 | 4,830 | 5,000 | 7,700 | 5,000 |
| 2000-05-11 | 5,000 | 5,000 | 4,800 | 4,800 | 3,700 | 4,800 |
| 2000-05-10 | 5,300 | 5,300 | 4,800 | 5,300 | 7,100 | 5,300 |
| 2000-05-09 | 5,300 | 5,750 | 5,300 | 5,700 | 3,300 | 5,700 |
| 2000-05-08 | 5,510 | 5,510 | 5,300 | 5,300 | 6,100 | 5,300 |
| 2000-05-02 | 5,760 | 5,760 | 5,490 | 5,500 | 14,000 | 5,500 |
| 2000-05-01 | 5,360 | 5,680 | 5,300 | 5,660 | 8,400 | 5,660 |
| 2000-04-28 | 5,300 | 5,300 | 5,150 | 5,280 | 3,700 | 5,280 |
| 2000-04-27 | 5,290 | 5,300 | 5,090 | 5,300 | 8,900 | 5,300 |
| 2000-04-26 | 5,000 | 5,300 | 4,950 | 5,300 | 7,800 | 5,300 |
| 2000-04-25 | 4,800 | 5,000 | 4,610 | 5,000 | 6,000 | 5,000 |
| 2000-04-24 | 4,650 | 4,850 | 4,630 | 4,720 | 9,800 | 4,720 |
| 2000-04-21 | 4,320 | 4,800 | 4,300 | 4,450 | 29,400 | 4,450 |
| 2000-04-20 | 4,500 | 4,500 | 4,250 | 4,300 | 17,900 | 4,300 |
| 2000-04-19 | 4,400 | 4,510 | 4,400 | 4,500 | 1,800 | 4,500 |
| 2000-04-18 | 4,900 | 4,900 | 4,300 | 4,300 | 4,600 | 4,300 |
| 2000-04-17 | 4,940 | 4,940 | 4,300 | 4,800 | 3,700 | 4,800 |
| 2000-04-14 | 5,650 | 5,650 | 5,000 | 5,300 | 4,300 | 5,300 |
| 2000-04-13 | 5,700 | 5,730 | 5,600 | 5,640 | 4,500 | 5,640 |
| 2000-04-12 | 5,800 | 5,800 | 5,650 | 5,650 | 700 | 5,650 |
| 2000-04-11 | 5,990 | 5,990 | 5,800 | 5,900 | 3,900 | 5,900 |
| 2000-04-10 | 6,000 | 6,100 | 5,890 | 6,050 | 4,900 | 6,050 |
| 2000-04-07 | 5,800 | 5,950 | 5,780 | 5,950 | 5,400 | 5,950 |
| 2000-04-06 | 5,620 | 5,630 | 5,620 | 5,630 | 1,200 | 5,630 |
| 2000-04-05 | 6,000 | 6,000 | 5,400 | 5,620 | 1,700 | 5,620 |
| 2000-04-04 | 6,500 | 6,500 | 6,110 | 6,110 | 900 | 6,110 |
| 2000-04-03 | 6,300 | 6,500 | 6,300 | 6,500 | 4,900 | 6,500 |
| 2000-03-31 | 6,400 | 6,500 | 6,000 | 6,500 | 2,800 | 6,500 |
| 2000-03-30 | 6,670 | 6,700 | 6,400 | 6,400 | 800 | 6,400 |
| 2000-03-29 | 6,810 | 6,820 | 6,610 | 6,630 | 1,500 | 6,630 |
| 2000-03-28 | 6,430 | 6,830 | 6,430 | 6,830 | 2,900 | 6,830 |
| 2000-03-27 | 6,500 | 6,500 | 6,450 | 6,450 | 300 | 6,450 |
| 2000-03-24 | 6,500 | 6,600 | 6,400 | 6,500 | 2,900 | 6,500 |
| 2000-03-23 | 6,570 | 6,570 | 6,500 | 6,550 | 3,200 | 6,550 |
| 2000-03-22 | 6,500 | 6,550 | 6,500 | 6,550 | 3,500 | 6,550 |
| 2000-03-21 | 6,500 | 6,500 | 6,400 | 6,500 | 4,600 | 6,500 |
| 2000-03-17 | 6,600 | 6,600 | 6,300 | 6,480 | 4,400 | 6,480 |
| 2000-03-16 | 6,450 | 6,570 | 6,200 | 6,570 | 9,000 | 6,570 |
| 2000-03-15 | 6,000 | 6,500 | 5,900 | 6,490 | 6,700 | 6,490 |
| 2000-03-14 | 5,790 | 6,300 | 5,790 | 6,000 | 2,500 | 6,000 |
| 2000-03-13 | 6,590 | 6,600 | 5,810 | 5,810 | 3,500 | 5,810 |
| 2000-03-10 | 7,150 | 7,150 | 6,810 | 6,810 | 900 | 6,810 |
| 2000-03-09 | 7,150 | 7,250 | 7,000 | 7,150 | 11,400 | 7,150 |
| 2000-03-08 | 6,910 | 7,150 | 6,620 | 6,750 | 10,300 | 6,750 |
| 2000-03-07 | 6,300 | 6,700 | 6,100 | 6,700 | 15,200 | 6,700 |
| 2000-03-06 | 8,000 | 8,000 | 7,000 | 7,000 | 13,900 | 7,000 |
| 2000-03-03 | 8,000 | 8,000 | 7,900 | 8,000 | 8,800 | 8,000 |
| 2000-03-02 | 8,210 | 8,300 | 7,900 | 8,100 | 9,700 | 8,100 |
| 2000-03-01 | 8,600 | 8,600 | 8,200 | 8,200 | 10,900 | 8,200 |
| 2000-02-29 | 8,400 | 8,500 | 8,300 | 8,500 | 8,500 | 8,500 |
| 2000-02-28 | 8,000 | 8,500 | 8,000 | 8,200 | 5,000 | 8,200 |
| 2000-02-25 | 8,900 | 9,000 | 8,500 | 8,800 | 14,100 | 8,800 |
| 2000-02-24 | 8,000 | 9,000 | 8,000 | 8,700 | 43,400 | 8,700 |
| 2000-02-23 | 8,100 | 8,100 | 7,700 | 8,090 | 14,600 | 8,090 |
| 2000-02-22 | 8,500 | 8,820 | 8,100 | 8,210 | 48,600 | 8,210 |
| 2000-02-21 | 6,880 | 7,890 | 6,880 | 7,890 | 33,100 | 7,890 |
| 2000-02-18 | 6,700 | 7,000 | 6,600 | 6,890 | 6,400 | 6,890 |
| 2000-02-17 | 6,800 | 6,900 | 6,500 | 6,600 | 2,900 | 6,600 |
| 2000-02-16 | 6,700 | 6,800 | 6,500 | 6,800 | 3,100 | 6,800 |
| 2000-02-15 | 7,140 | 7,150 | 6,800 | 6,800 | 2,000 | 6,800 |
| 2000-02-14 | 7,200 | 7,200 | 6,700 | 7,000 | 4,500 | 7,000 |
| 2000-02-10 | 7,380 | 7,380 | 6,900 | 7,280 | 9,900 | 7,280 |
| 2000-02-09 | 7,600 | 7,610 | 7,150 | 7,390 | 9,400 | 7,390 |
| 2000-02-08 | 6,800 | 7,600 | 6,800 | 7,600 | 40,400 | 7,600 |
| 2000-02-07 | 6,280 | 6,900 | 6,200 | 6,600 | 15,400 | 6,600 |
| 2000-02-04 | 6,260 | 6,300 | 6,200 | 6,200 | 3,000 | 6,200 |
| 2000-02-03 | 6,250 | 6,300 | 6,200 | 6,250 | 6,500 | 6,250 |
| 2000-02-02 | 6,200 | 6,300 | 6,160 | 6,250 | 5,000 | 6,250 |
| 2000-02-01 | 6,310 | 6,400 | 6,100 | 6,150 | 5,600 | 6,150 |
| 2000-01-31 | 6,200 | 6,410 | 6,000 | 6,300 | 2,300 | 6,300 |
| 2000-01-28 | 6,400 | 6,550 | 6,200 | 6,500 | 5,200 | 6,500 |
| 2000-01-27 | 6,600 | 6,700 | 6,410 | 6,500 | 7,900 | 6,500 |
| 2000-01-26 | 6,690 | 6,700 | 6,500 | 6,600 | 8,600 | 6,600 |
| 2000-01-25 | 6,590 | 6,650 | 6,400 | 6,650 | 2,600 | 6,650 |
| 2000-01-24 | 6,700 | 6,790 | 6,500 | 6,650 | 6,400 | 6,650 |
| 2000-01-21 | 6,400 | 6,700 | 6,300 | 6,400 | 7,400 | 6,400 |
| 2000-01-20 | 6,000 | 6,200 | 5,900 | 6,200 | 8,900 | 6,200 |
| 2000-01-19 | 6,200 | 6,200 | 5,900 | 6,010 | 6,600 | 6,010 |
| 2000-01-18 | 6,690 | 6,690 | 6,100 | 6,550 | 12,200 | 6,550 |
| 2000-01-17 | 6,800 | 6,850 | 6,600 | 6,700 | 9,700 | 6,700 |
| 2000-01-14 | 6,700 | 6,900 | 6,510 | 6,900 | 15,700 | 6,900 |
| 2000-01-13 | 7,200 | 7,300 | 6,700 | 6,850 | 32,700 | 6,850 |
| 2000-01-12 | 6,400 | 7,410 | 6,300 | 7,100 | 55,500 | 7,100 |
| 2000-01-11 | 5,910 | 6,410 | 5,830 | 6,410 | 16,500 | 6,410 |
| 2000-01-07 | 5,500 | 5,600 | 5,300 | 5,410 | 14,400 | 5,410 |
| 2000-01-06 | 5,700 | 5,800 | 5,500 | 5,700 | 18,300 | 5,700 |
| 2000-01-05 | 5,800 | 5,800 | 5,260 | 5,700 | 25,900 | 5,700 |
| 2000-01-04 | 5,400 | 6,000 | 5,200 | 6,000 | 27,800 | 6,000 |
分割・併合履歴 ： なし
