9682 (株)DTS 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 | 6,400 | 6,400 | 6,200 | 6,300 | 3,800 | 1,575 |
| 2000-12-28 | 6,470 | 6,520 | 6,400 | 6,460 | 3,500 | 1,615 |
| 2000-12-27 | 6,400 | 6,620 | 6,400 | 6,470 | 12,700 | 1,617.50 |
| 2000-12-26 | 6,730 | 6,810 | 6,600 | 6,700 | 22,800 | 1,675 |
| 2000-12-25 | 6,700 | 6,700 | 6,410 | 6,530 | 21,000 | 1,632.50 |
| 2000-12-22 | 6,100 | 6,350 | 6,100 | 6,350 | 49,900 | 1,587.50 |
| 2000-12-21 | 5,960 | 6,100 | 5,900 | 6,080 | 56,100 | 1,520 |
| 2000-12-20 | 6,000 | 6,010 | 5,800 | 5,900 | 44,200 | 1,475 |
| 2000-12-19 | 6,500 | 6,500 | 6,320 | 6,320 | 15,200 | 1,580 |
| 2000-12-18 | 6,500 | 6,600 | 6,350 | 6,550 | 15,600 | 1,637.50 |
| 2000-12-15 | 6,720 | 6,750 | 6,690 | 6,700 | 21,100 | 1,675 |
| 2000-12-14 | 6,720 | 6,900 | 6,710 | 6,720 | 24,100 | 1,680 |
| 2000-12-13 | 6,840 | 6,940 | 6,710 | 6,720 | 24,300 | 1,680 |
| 2000-12-12 | 6,650 | 7,000 | 6,610 | 6,940 | 23,800 | 1,735 |
| 2000-12-11 | 6,650 | 6,670 | 6,600 | 6,650 | 16,600 | 1,662.50 |
| 2000-12-08 | 6,700 | 6,730 | 6,650 | 6,650 | 27,200 | 1,662.50 |
| 2000-12-07 | 6,700 | 6,720 | 6,620 | 6,680 | 16,000 | 1,670 |
| 2000-12-06 | 6,860 | 6,970 | 6,800 | 6,850 | 43,600 | 1,712.50 |
| 2000-12-05 | 6,820 | 6,820 | 6,650 | 6,650 | 26,200 | 1,662.50 |
| 2000-12-04 | 6,560 | 6,820 | 6,560 | 6,820 | 29,800 | 1,705 |
| 2000-12-01 | 6,490 | 6,700 | 6,410 | 6,560 | 48,600 | 1,640 |
| 2000-11-30 | 6,500 | 6,650 | 6,400 | 6,490 | 54,200 | 1,622.50 |
| 2000-11-29 | 6,700 | 6,710 | 6,510 | 6,600 | 20,700 | 1,650 |
| 2000-11-28 | 7,000 | 7,000 | 6,800 | 6,900 | 27,300 | 1,725 |
| 2000-11-27 | 6,680 | 7,150 | 6,680 | 7,000 | 25,700 | 1,750 |
| 2000-11-24 | 6,800 | 6,890 | 6,680 | 6,680 | 23,600 | 1,670 |
| 2000-11-22 | 6,860 | 7,000 | 6,840 | 6,890 | 9,700 | 1,722.50 |
| 2000-11-21 | 6,800 | 6,850 | 6,730 | 6,850 | 14,800 | 1,712.50 |
| 2000-11-20 | 7,100 | 7,100 | 6,800 | 6,950 | 15,700 | 1,737.50 |
| 2000-11-17 | 7,100 | 7,200 | 7,050 | 7,200 | 8,600 | 1,800 |
| 2000-11-16 | 7,500 | 7,500 | 7,000 | 7,200 | 14,200 | 1,800 |
| 2000-11-15 | 7,810 | 7,810 | 7,430 | 7,580 | 17,000 | 1,895 |
| 2000-11-14 | 7,410 | 7,590 | 7,300 | 7,310 | 22,700 | 1,827.50 |
| 2000-11-13 | 7,700 | 7,700 | 7,420 | 7,700 | 24,800 | 1,925 |
| 2000-11-10 | 7,750 | 7,850 | 7,600 | 7,800 | 22,600 | 1,950 |
| 2000-11-09 | 7,990 | 8,090 | 7,700 | 8,030 | 47,900 | 2,007.50 |
| 2000-11-08 | 7,850 | 8,050 | 7,850 | 7,970 | 31,900 | 1,992.50 |
| 2000-11-07 | 7,980 | 8,000 | 7,780 | 7,780 | 42,500 | 1,945 |
| 2000-11-06 | 7,600 | 7,910 | 7,450 | 7,800 | 39,700 | 1,950 |
| 2000-11-02 | 6,900 | 7,440 | 6,780 | 7,330 | 42,100 | 1,832.50 |
| 2000-11-01 | 6,710 | 6,950 | 6,700 | 6,950 | 26,600 | 1,737.50 |
| 2000-10-31 | 6,500 | 6,700 | 6,310 | 6,620 | 17,600 | 1,655 |
| 2000-10-30 | 6,650 | 6,720 | 6,500 | 6,700 | 31,100 | 1,675 |
| 2000-10-27 | 6,750 | 7,060 | 6,750 | 6,850 | 19,900 | 1,712.50 |
| 2000-10-26 | 6,500 | 6,980 | 6,400 | 6,720 | 45,100 | 1,680 |
| 2000-10-25 | 7,220 | 7,470 | 7,120 | 7,200 | 19,400 | 1,800 |
| 2000-10-24 | 7,500 | 7,500 | 7,400 | 7,420 | 20,200 | 1,855 |
| 2000-10-23 | 7,850 | 7,850 | 7,500 | 7,600 | 26,000 | 1,900 |
| 2000-10-20 | 7,850 | 7,950 | 7,850 | 7,850 | 29,100 | 1,962.50 |
| 2000-10-19 | 7,900 | 7,900 | 7,560 | 7,670 | 37,700 | 1,917.50 |
| 2000-10-18 | 8,000 | 8,000 | 7,800 | 7,950 | 37,400 | 1,987.50 |
| 2000-10-17 | 8,300 | 8,300 | 8,080 | 8,200 | 26,300 | 2,050 |
| 2000-10-16 | 8,350 | 8,380 | 8,160 | 8,270 | 64,300 | 2,067.50 |
| 2000-10-13 | 7,950 | 8,290 | 7,910 | 8,260 | 77,600 | 2,065 |
| 2000-10-12 | 7,940 | 8,200 | 7,850 | 8,140 | 34,600 | 2,035 |
| 2000-10-11 | 8,100 | 8,120 | 7,900 | 8,050 | 36,000 | 2,012.50 |
| 2000-10-10 | 8,060 | 8,200 | 7,990 | 8,150 | 25,100 | 2,037.50 |
| 2000-10-06 | 8,200 | 8,250 | 8,120 | 8,240 | 53,100 | 2,060 |
| 2000-10-05 | 8,200 | 8,250 | 8,020 | 8,250 | 49,200 | 2,062.50 |
| 2000-10-04 | 7,940 | 8,190 | 7,810 | 8,190 | 75,500 | 2,047.50 |
| 2000-10-03 | 7,840 | 8,100 | 7,840 | 7,940 | 42,900 | 1,985 |
| 2000-10-02 | 7,440 | 7,900 | 7,440 | 7,840 | 64,800 | 1,960 |
| 2000-09-29 | 7,860 | 7,920 | 7,650 | 7,840 | 39,200 | 1,960 |
| 2000-09-28 | 8,000 | 8,000 | 7,710 | 7,860 | 19,700 | 1,965 |
| 2000-09-27 | 7,810 | 8,000 | 7,700 | 8,000 | 47,300 | 2,000 |
| 2000-09-26 | 8,380 | 8,380 | 8,100 | 8,110 | 44,200 | 2,027.50 |
| 2000-09-25 | 8,390 | 8,410 | 8,150 | 8,320 | 131,700 | 2,080 |
| 2000-09-22 | 8,080 | 8,200 | 7,600 | 7,990 | 59,000 | 1,997.50 |
| 2000-09-21 | 8,160 | 8,440 | 8,100 | 8,380 | 144,600 | 2,095 |
| 2000-09-20 | 7,980 | 8,150 | 7,930 | 8,080 | 110,700 | 2,020 |
| 2000-09-19 | 7,800 | 7,880 | 7,510 | 7,880 | 56,400 | 1,970 |
| 2000-09-18 | 7,890 | 7,900 | 7,700 | 7,880 | 52,600 | 1,970 |
| 2000-09-14 | 7,500 | 7,980 | 7,500 | 7,950 | 159,300 | 1,987.50 |
| 2000-09-13 | 7,300 | 7,550 | 7,300 | 7,500 | 32,700 | 1,875 |
| 2000-09-12 | 7,520 | 7,600 | 7,100 | 7,340 | 32,500 | 1,835 |
| 2000-09-11 | 7,510 | 7,620 | 7,420 | 7,520 | 32,900 | 1,880 |
| 2000-09-08 | 7,600 | 7,640 | 7,500 | 7,600 | 46,400 | 1,900 |
| 2000-09-07 | 7,270 | 7,600 | 7,270 | 7,500 | 51,600 | 1,875 |
| 2000-09-06 | 7,300 | 7,480 | 7,200 | 7,470 | 20,200 | 1,867.50 |
| 2000-09-05 | 7,500 | 7,650 | 7,350 | 7,370 | 47,300 | 1,842.50 |
| 2000-09-04 | 7,490 | 7,500 | 7,420 | 7,480 | 24,900 | 1,870 |
| 2000-09-01 | 7,410 | 7,490 | 7,300 | 7,420 | 36,700 | 1,855 |
| 2000-08-31 | 7,300 | 7,490 | 7,200 | 7,420 | 35,500 | 1,855 |
| 2000-08-30 | 7,490 | 7,490 | 7,100 | 7,350 | 33,700 | 1,837.50 |
| 2000-08-29 | 7,700 | 7,700 | 7,360 | 7,390 | 56,200 | 1,847.50 |
| 2000-08-28 | 7,520 | 7,700 | 7,510 | 7,680 | 111,000 | 1,920 |
| 2000-08-25 | 7,350 | 7,500 | 7,300 | 7,490 | 90,900 | 1,872.50 |
| 2000-08-24 | 6,990 | 7,400 | 6,980 | 7,350 | 104,600 | 1,837.50 |
| 2000-08-23 | 7,100 | 7,170 | 6,920 | 7,090 | 17,200 | 1,772.50 |
| 2000-08-22 | 7,100 | 7,120 | 6,890 | 7,120 | 25,200 | 1,780 |
| 2000-08-21 | 6,980 | 7,190 | 6,980 | 7,100 | 45,400 | 1,775 |
| 2000-08-18 | 6,720 | 6,900 | 6,680 | 6,900 | 23,800 | 1,725 |
| 2000-08-17 | 6,810 | 6,810 | 6,610 | 6,650 | 13,000 | 1,662.50 |
| 2000-08-16 | 7,000 | 7,000 | 6,810 | 6,880 | 19,300 | 1,720 |
| 2000-08-15 | 6,960 | 7,100 | 6,860 | 7,090 | 27,400 | 1,772.50 |
| 2000-08-14 | 7,290 | 7,290 | 7,100 | 7,160 | 50,600 | 1,790 |
| 2000-08-11 | 7,000 | 7,250 | 6,800 | 7,250 | 101,900 | 1,812.50 |
| 2000-08-10 | 6,650 | 7,090 | 6,650 | 7,000 | 146,400 | 1,750 |
| 2000-08-09 | 6,200 | 6,590 | 6,200 | 6,500 | 42,100 | 1,625 |
| 2000-08-08 | 6,200 | 6,350 | 6,200 | 6,310 | 42,300 | 1,577.50 |
| 2000-08-07 | 6,050 | 6,240 | 6,010 | 6,200 | 20,400 | 1,550 |
| 2000-08-04 | 6,300 | 6,300 | 6,000 | 6,020 | 86,800 | 1,505 |
| 2000-08-03 | 6,340 | 6,340 | 6,000 | 6,000 | 34,700 | 1,500 |
| 2000-08-02 | 6,300 | 6,380 | 6,220 | 6,220 | 40,400 | 1,555 |
| 2000-08-01 | 6,300 | 6,300 | 6,140 | 6,280 | 56,900 | 1,570 |
| 2000-07-31 | 5,640 | 6,010 | 5,640 | 6,000 | 36,900 | 1,500 |
| 2000-07-28 | 6,000 | 6,060 | 5,800 | 5,840 | 43,300 | 1,460 |
| 2000-07-27 | 6,080 | 6,160 | 6,010 | 6,150 | 130,700 | 1,537.50 |
| 2000-07-26 | 6,100 | 6,120 | 6,050 | 6,070 | 16,800 | 1,517.50 |
| 2000-07-25 | 6,120 | 6,120 | 6,010 | 6,010 | 15,100 | 1,502.50 |
| 2000-07-24 | 6,400 | 6,400 | 6,100 | 6,150 | 15,000 | 1,537.50 |
| 2000-07-21 | 6,400 | 6,490 | 6,270 | 6,300 | 84,000 | 1,575 |
| 2000-07-19 | 6,550 | 6,550 | 5,900 | 5,900 | 65,600 | 1,475 |
| 2000-07-18 | 6,700 | 6,700 | 6,450 | 6,550 | 39,800 | 1,637.50 |
| 2000-07-17 | 6,640 | 6,670 | 6,530 | 6,600 | 23,300 | 1,650 |
| 2000-07-14 | 6,650 | 6,750 | 6,520 | 6,640 | 15,900 | 1,660 |
| 2000-07-13 | 6,670 | 6,670 | 6,600 | 6,650 | 15,100 | 1,662.50 |
| 2000-07-12 | 6,710 | 6,750 | 6,600 | 6,680 | 17,500 | 1,670 |
| 2000-07-11 | 6,750 | 6,750 | 6,630 | 6,680 | 16,100 | 1,670 |
| 2000-07-10 | 6,800 | 6,800 | 6,600 | 6,680 | 20,700 | 1,670 |
| 2000-07-07 | 6,600 | 6,700 | 6,500 | 6,500 | 23,200 | 1,625 |
| 2000-07-06 | 6,700 | 6,700 | 6,510 | 6,580 | 20,200 | 1,645 |
| 2000-07-05 | 6,870 | 6,870 | 6,580 | 6,740 | 18,700 | 1,685 |
| 2000-07-04 | 6,800 | 6,900 | 6,710 | 6,900 | 39,300 | 1,725 |
| 2000-07-03 | 6,800 | 6,900 | 6,690 | 6,690 | 26,600 | 1,672.50 |
| 2000-06-30 | 6,690 | 6,820 | 6,490 | 6,800 | 29,300 | 1,700 |
| 2000-06-29 | 6,700 | 6,700 | 6,420 | 6,490 | 16,300 | 1,622.50 |
| 2000-06-28 | 6,800 | 6,800 | 6,300 | 6,300 | 27,900 | 1,575 |
| 2000-06-27 | 6,670 | 6,670 | 6,500 | 6,500 | 18,600 | 1,625 |
| 2000-06-26 | 6,500 | 6,590 | 6,310 | 6,370 | 22,800 | 1,592.50 |
| 2000-06-23 | 6,450 | 6,530 | 6,360 | 6,430 | 20,200 | 1,607.50 |
| 2000-06-22 | 6,700 | 6,730 | 6,600 | 6,700 | 20,900 | 1,675 |
| 2000-06-21 | 6,800 | 6,800 | 6,650 | 6,650 | 21,100 | 1,662.50 |
| 2000-06-20 | 6,400 | 6,650 | 6,370 | 6,650 | 16,300 | 1,662.50 |
| 2000-06-19 | 6,300 | 6,400 | 6,230 | 6,300 | 13,400 | 1,575 |
| 2000-06-16 | 6,300 | 6,410 | 6,230 | 6,350 | 17,900 | 1,587.50 |
| 2000-06-15 | 5,900 | 6,400 | 5,900 | 6,400 | 24,800 | 1,600 |
| 2000-06-14 | 6,390 | 6,500 | 6,380 | 6,400 | 18,000 | 1,600 |
| 2000-06-13 | 6,480 | 6,500 | 6,330 | 6,500 | 12,900 | 1,625 |
| 2000-06-12 | 6,700 | 6,710 | 6,420 | 6,610 | 15,000 | 1,652.50 |
| 2000-06-09 | 6,800 | 6,800 | 6,600 | 6,720 | 22,300 | 1,680 |
| 2000-06-08 | 6,850 | 6,870 | 6,610 | 6,740 | 16,400 | 1,685 |
| 2000-06-07 | 6,600 | 6,850 | 6,600 | 6,840 | 34,600 | 1,710 |
| 2000-06-06 | 6,700 | 6,700 | 6,500 | 6,600 | 46,100 | 1,650 |
| 2000-06-05 | 6,400 | 6,710 | 6,400 | 6,580 | 30,800 | 1,645 |
| 2000-06-02 | 6,260 | 6,340 | 6,150 | 6,300 | 39,400 | 1,575 |
| 2000-06-01 | 6,150 | 6,360 | 6,120 | 6,360 | 15,200 | 1,590 |
| 2000-05-31 | 6,500 | 6,500 | 6,150 | 6,210 | 17,600 | 1,552.50 |
| 2000-05-30 | 6,200 | 6,200 | 6,050 | 6,150 | 17,100 | 1,537.50 |
| 2000-05-29 | 6,070 | 6,240 | 6,050 | 6,130 | 17,500 | 1,532.50 |
| 2000-05-26 | 6,010 | 6,070 | 5,800 | 6,070 | 21,700 | 1,517.50 |
| 2000-05-25 | 5,800 | 6,180 | 5,800 | 6,180 | 32,200 | 1,545 |
| 2000-05-24 | 5,150 | 5,750 | 5,150 | 5,600 | 35,900 | 1,400 |
| 2000-05-23 | 5,830 | 6,000 | 5,470 | 5,470 | 31,000 | 1,367.50 |
| 2000-05-22 | 6,000 | 6,040 | 5,800 | 5,830 | 33,500 | 1,457.50 |
| 2000-05-19 | 6,500 | 6,500 | 6,110 | 6,270 | 24,700 | 1,567.50 |
| 2000-05-18 | 6,600 | 6,740 | 6,510 | 6,590 | 24,700 | 1,647.50 |
| 2000-05-17 | 7,090 | 7,190 | 6,850 | 6,990 | 29,100 | 1,747.50 |
| 2000-05-16 | 6,900 | 7,150 | 6,900 | 7,080 | 27,500 | 1,770 |
| 2000-05-15 | 6,940 | 6,940 | 6,730 | 6,810 | 24,300 | 1,702.50 |
| 2000-05-12 | 6,930 | 6,990 | 6,650 | 6,700 | 33,200 | 1,675 |
| 2000-05-11 | 6,650 | 6,710 | 6,500 | 6,530 | 26,100 | 1,632.50 |
| 2000-05-10 | 6,900 | 7,000 | 6,810 | 6,910 | 31,200 | 1,727.50 |
| 2000-05-09 | 7,100 | 7,100 | 6,900 | 7,000 | 43,600 | 1,750 |
| 2000-05-08 | 7,500 | 7,500 | 7,100 | 7,200 | 31,900 | 1,800 |
| 2000-05-02 | 7,500 | 7,500 | 7,300 | 7,400 | 104,200 | 1,850 |
| 2000-05-01 | 6,940 | 7,480 | 6,900 | 7,480 | 97,500 | 1,870 |
| 2000-04-28 | 6,900 | 7,050 | 6,830 | 6,940 | 102,500 | 1,735 |
| 2000-04-27 | 6,750 | 6,970 | 6,600 | 6,840 | 97,300 | 1,710 |
| 2000-04-26 | 6,550 | 6,800 | 6,500 | 6,800 | 77,500 | 1,700 |
| 2000-04-25 | 6,250 | 6,500 | 6,150 | 6,400 | 47,300 | 1,600 |
| 2000-04-24 | 6,300 | 6,480 | 6,260 | 6,260 | 45,900 | 1,565 |
| 2000-04-21 | 6,400 | 6,590 | 6,100 | 6,200 | 57,300 | 1,550 |
| 2000-04-20 | 5,780 | 6,600 | 5,620 | 6,300 | 131,700 | 1,575 |
| 2000-04-19 | 5,420 | 5,960 | 5,330 | 5,800 | 114,800 | 1,450 |
| 2000-04-18 | 5,500 | 5,980 | 5,000 | 5,210 | 130,600 | 1,302.50 |
| 2000-04-17 | 5,300 | 5,300 | 5,300 | 5,300 | 45,400 | 1,325 |
| 2000-04-14 | 6,340 | 6,440 | 6,210 | 6,300 | 60,700 | 1,575 |
| 2000-04-13 | 6,650 | 6,760 | 6,390 | 6,740 | 61,100 | 1,685 |
| 2000-04-12 | 7,200 | 7,250 | 7,010 | 7,020 | 34,500 | 1,755 |
| 2000-04-11 | 7,300 | 7,450 | 7,150 | 7,360 | 74,000 | 1,840 |
| 2000-04-10 | 7,000 | 7,600 | 6,960 | 7,500 | 172,800 | 1,875 |
| 2000-04-07 | 6,180 | 6,980 | 6,090 | 6,850 | 126,600 | 1,712.50 |
| 2000-04-06 | 6,330 | 6,500 | 6,020 | 6,190 | 73,400 | 1,547.50 |
| 2000-04-05 | 5,880 | 6,360 | 5,880 | 6,330 | 96,900 | 1,582.50 |
| 2000-04-04 | 6,510 | 6,520 | 5,910 | 6,150 | 154,200 | 1,537.50 |
| 2000-04-03 | 6,860 | 6,860 | 6,520 | 6,610 | 98,600 | 1,652.50 |
| 2000-03-31 | 7,040 | 7,040 | 6,560 | 6,860 | 144,200 | 1,715 |
| 2000-03-30 | 7,200 | 7,400 | 7,000 | 7,130 | 184,400 | 1,782.50 |
| 2000-03-29 | 7,140 | 7,310 | 7,100 | 7,200 | 231,100 | 1,800 |
| 2000-03-28 | 7,200 | 7,200 | 7,020 | 7,170 | 78,500 | 1,792.50 |
| 2000-03-27 | 7,800 | 7,800 | 6,900 | 7,190 | 66,100 | 1,797.50 |
| 2000-03-24 | 7,850 | 7,850 | 7,500 | 7,700 | 53,800 | 1,925 |
| 2000-03-23 | 8,050 | 8,100 | 7,800 | 7,950 | 34,300 | 1,987.50 |
| 2000-03-22 | 8,760 | 8,760 | 8,000 | 8,050 | 22,000 | 2,012.50 |
| 2000-03-21 | 8,990 | 9,000 | 8,720 | 8,840 | 13,600 | 2,210 |
| 2000-03-17 | 8,980 | 9,000 | 8,650 | 8,990 | 36,400 | 2,247.50 |
| 2000-03-16 | 8,460 | 8,800 | 8,250 | 8,510 | 50,500 | 2,127.50 |
| 2000-03-15 | 7,620 | 8,490 | 7,620 | 8,360 | 65,000 | 2,090 |
| 2000-03-14 | 7,100 | 7,600 | 7,100 | 7,600 | 98,600 | 1,900 |
| 2000-03-13 | 7,600 | 7,600 | 7,600 | 7,600 | 14,700 | 1,900 |
| 2000-03-10 | 8,800 | 8,870 | 8,400 | 8,600 | 54,400 | 2,150 |
| 2000-03-09 | 9,040 | 9,100 | 8,820 | 8,980 | 26,900 | 2,245 |
| 2000-03-08 | 9,090 | 9,090 | 8,930 | 9,040 | 62,700 | 2,260 |
| 2000-03-07 | 9,180 | 9,300 | 9,050 | 9,110 | 81,200 | 2,277.50 |
| 2000-03-06 | 10,300 | 10,300 | 9,650 | 9,760 | 41,500 | 2,440 |
| 2000-03-03 | 10,760 | 10,760 | 10,100 | 10,300 | 49,400 | 2,575 |
| 2000-03-02 | 10,800 | 10,800 | 10,500 | 10,560 | 35,300 | 2,640 |
| 2000-03-01 | 11,000 | 11,000 | 10,550 | 10,790 | 50,100 | 2,697.50 |
| 2000-02-29 | 11,000 | 11,000 | 10,680 | 10,820 | 55,300 | 2,705 |
| 2000-02-28 | 10,490 | 10,800 | 10,420 | 10,600 | 56,900 | 2,650 |
| 2000-02-25 | 10,270 | 10,550 | 10,100 | 10,400 | 27,000 | 2,600 |
| 2000-02-24 | 10,600 | 10,720 | 10,370 | 10,370 | 34,700 | 2,592.50 |
| 2000-02-23 | 10,100 | 10,400 | 9,830 | 10,400 | 35,000 | 2,600 |
| 2000-02-22 | 10,700 | 10,920 | 10,080 | 10,490 | 61,100 | 2,622.50 |
| 2000-02-21 | 10,870 | 11,250 | 10,500 | 10,640 | 187,000 | 2,660 |
| 2000-02-18 | 10,050 | 11,000 | 10,000 | 10,670 | 106,000 | 2,667.50 |
| 2000-02-17 | 10,000 | 10,090 | 9,810 | 10,000 | 48,200 | 2,500 |
| 2000-02-16 | 9,900 | 10,050 | 9,510 | 10,050 | 37,900 | 2,512.50 |
| 2000-02-15 | 10,120 | 10,170 | 9,810 | 10,050 | 89,500 | 2,512.50 |
| 2000-02-14 | 10,440 | 10,550 | 10,250 | 10,520 | 61,900 | 2,630 |
| 2000-02-10 | 10,620 | 10,700 | 10,280 | 10,640 | 51,600 | 2,660 |
| 2000-02-09 | 10,700 | 10,700 | 10,550 | 10,620 | 51,300 | 2,655 |
| 2000-02-08 | 10,700 | 10,700 | 10,400 | 10,650 | 49,800 | 2,662.50 |
| 2000-02-07 | 10,590 | 10,700 | 10,500 | 10,590 | 42,700 | 2,647.50 |
| 2000-02-04 | 10,600 | 10,700 | 10,480 | 10,600 | 72,800 | 2,650 |
| 2000-02-03 | 10,850 | 10,910 | 10,380 | 10,600 | 106,100 | 2,650 |
| 2000-02-02 | 10,830 | 11,090 | 10,830 | 11,010 | 69,800 | 2,752.50 |
| 2000-02-01 | 11,050 | 11,050 | 10,650 | 10,800 | 33,700 | 2,700 |
| 2000-01-31 | 11,000 | 11,200 | 10,800 | 10,900 | 33,000 | 2,725 |
| 2000-01-28 | 10,730 | 11,180 | 10,640 | 10,800 | 71,900 | 2,700 |
| 2000-01-27 | 10,700 | 10,700 | 10,400 | 10,530 | 35,200 | 2,632.50 |
| 2000-01-26 | 10,500 | 10,600 | 10,300 | 10,500 | 30,300 | 2,625 |
| 2000-01-25 | 10,400 | 10,810 | 10,010 | 10,450 | 86,700 | 2,612.50 |
| 2000-01-24 | 10,050 | 10,450 | 9,950 | 10,200 | 100,800 | 2,550 |
| 2000-01-21 | 10,000 | 10,000 | 9,590 | 9,850 | 61,700 | 2,462.50 |
| 2000-01-20 | 9,700 | 10,100 | 9,590 | 10,000 | 55,500 | 2,500 |
| 2000-01-19 | 10,300 | 10,410 | 9,700 | 9,800 | 142,400 | 2,450 |
| 2000-01-18 | 10,700 | 10,800 | 10,400 | 10,800 | 50,700 | 2,700 |
| 2000-01-17 | 11,150 | 11,170 | 10,510 | 10,850 | 57,800 | 2,712.50 |
| 2000-01-14 | 11,000 | 11,400 | 10,400 | 11,100 | 86,800 | 2,775 |
| 2000-01-13 | 11,600 | 11,600 | 10,600 | 11,400 | 43,100 | 2,850 |
| 2000-01-12 | 11,400 | 11,700 | 11,320 | 11,700 | 60,200 | 2,925 |
| 2000-01-11 | 12,000 | 12,300 | 11,590 | 11,960 | 69,900 | 2,990 |
| 2000-01-07 | 10,000 | 11,430 | 10,000 | 11,300 | 108,600 | 2,825 |
| 2000-01-06 | 12,320 | 12,500 | 11,800 | 12,000 | 124,000 | 3,000 |
| 2000-01-05 | 11,490 | 12,490 | 11,450 | 12,200 | 217,900 | 3,050 |
| 2000-01-04 | 13,000 | 13,000 | 12,380 | 12,380 | 67,400 | 3,095 |
分割・併合履歴 ： [2019-06-26]1株→2株 [2007-09-25]1株→2株 [1998-09-25]1株→1.2株 [1995-03-28]1株→1.1株 [1991-09-25]1株→1.2株
