9684 (株)スクウェア・エニックス・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 | 3,080 | 3,130 | 3,000 | 3,000 | 26,900 | 2,000 |
| 2000-12-28 | 3,150 | 3,150 | 3,050 | 3,150 | 20,400 | 2,100 |
| 2000-12-27 | 3,130 | 3,150 | 3,080 | 3,140 | 15,200 | 2,093.33 |
| 2000-12-26 | 3,150 | 3,230 | 3,130 | 3,160 | 18,900 | 2,106.67 |
| 2000-12-25 | 3,210 | 3,300 | 3,170 | 3,300 | 48,300 | 2,200 |
| 2000-12-22 | 2,940 | 3,080 | 2,910 | 3,010 | 58,800 | 2,006.67 |
| 2000-12-21 | 3,000 | 3,050 | 2,800 | 2,900 | 93,500 | 1,933.33 |
| 2000-12-20 | 3,350 | 3,350 | 3,180 | 3,180 | 65,500 | 2,120 |
| 2000-12-19 | 3,470 | 3,480 | 3,400 | 3,400 | 29,400 | 2,266.67 |
| 2000-12-18 | 3,500 | 3,520 | 3,450 | 3,500 | 20,000 | 2,333.33 |
| 2000-12-15 | 3,580 | 3,600 | 3,560 | 3,560 | 18,400 | 2,373.33 |
| 2000-12-14 | 3,620 | 3,680 | 3,610 | 3,610 | 20,800 | 2,406.67 |
| 2000-12-13 | 3,600 | 3,650 | 3,600 | 3,610 | 19,600 | 2,406.67 |
| 2000-12-12 | 3,650 | 3,700 | 3,600 | 3,610 | 17,700 | 2,406.67 |
| 2000-12-11 | 3,620 | 3,710 | 3,580 | 3,710 | 21,700 | 2,473.33 |
| 2000-12-08 | 3,730 | 3,730 | 3,650 | 3,650 | 35,500 | 2,433.33 |
| 2000-12-07 | 3,730 | 3,750 | 3,640 | 3,750 | 16,900 | 2,500 |
| 2000-12-06 | 3,660 | 3,800 | 3,660 | 3,720 | 24,600 | 2,480 |
| 2000-12-05 | 3,650 | 3,690 | 3,570 | 3,650 | 23,300 | 2,433.33 |
| 2000-12-04 | 3,750 | 3,770 | 3,650 | 3,650 | 16,400 | 2,433.33 |
| 2000-12-01 | 3,550 | 3,700 | 3,550 | 3,650 | 22,700 | 2,433.33 |
| 2000-11-30 | 3,600 | 3,690 | 3,500 | 3,560 | 39,700 | 2,373.33 |
| 2000-11-29 | 3,580 | 3,650 | 3,580 | 3,610 | 21,900 | 2,406.67 |
| 2000-11-28 | 3,650 | 3,750 | 3,600 | 3,730 | 24,200 | 2,486.67 |
| 2000-11-27 | 3,750 | 3,750 | 3,710 | 3,730 | 25,800 | 2,486.67 |
| 2000-11-24 | 3,660 | 3,730 | 3,630 | 3,700 | 32,000 | 2,466.67 |
| 2000-11-22 | 3,750 | 3,850 | 3,740 | 3,770 | 27,900 | 2,513.33 |
| 2000-11-21 | 3,780 | 3,800 | 3,700 | 3,750 | 40,400 | 2,500 |
| 2000-11-20 | 3,950 | 4,000 | 3,860 | 3,860 | 22,900 | 2,573.33 |
| 2000-11-17 | 4,000 | 4,100 | 3,940 | 4,050 | 40,600 | 2,700 |
| 2000-11-16 | 4,100 | 4,170 | 4,010 | 4,050 | 54,400 | 2,700 |
| 2000-11-15 | 4,300 | 4,300 | 4,160 | 4,160 | 90,100 | 2,773.33 |
| 2000-11-14 | 4,240 | 4,270 | 4,060 | 4,110 | 135,900 | 2,740 |
| 2000-11-13 | 3,800 | 3,890 | 3,660 | 3,890 | 34,400 | 2,593.33 |
| 2000-11-10 | 4,000 | 4,000 | 3,920 | 3,950 | 14,400 | 2,633.33 |
| 2000-11-09 | 4,060 | 4,060 | 4,000 | 4,040 | 25,000 | 2,693.33 |
| 2000-11-08 | 4,100 | 4,100 | 4,040 | 4,090 | 31,600 | 2,726.67 |
| 2000-11-07 | 4,020 | 4,050 | 3,990 | 4,040 | 31,700 | 2,693.33 |
| 2000-11-06 | 3,880 | 4,030 | 3,820 | 3,970 | 54,800 | 2,646.67 |
| 2000-11-02 | 3,770 | 3,790 | 3,700 | 3,790 | 25,300 | 2,526.67 |
| 2000-11-01 | 3,790 | 3,800 | 3,670 | 3,680 | 80,300 | 2,453.33 |
| 2000-10-31 | 3,750 | 3,800 | 3,660 | 3,790 | 98,900 | 2,526.67 |
| 2000-10-30 | 3,730 | 3,730 | 3,650 | 3,710 | 39,100 | 2,473.33 |
| 2000-10-27 | 3,650 | 3,740 | 3,600 | 3,630 | 40,900 | 2,420 |
| 2000-10-26 | 3,550 | 3,600 | 3,450 | 3,500 | 54,500 | 2,333.33 |
| 2000-10-25 | 3,700 | 3,750 | 3,600 | 3,630 | 36,500 | 2,420 |
| 2000-10-24 | 3,850 | 3,880 | 3,790 | 3,800 | 26,200 | 2,533.33 |
| 2000-10-23 | 4,000 | 4,020 | 3,880 | 3,890 | 35,200 | 2,593.33 |
| 2000-10-20 | 3,850 | 4,000 | 3,850 | 3,900 | 38,900 | 2,600 |
| 2000-10-19 | 3,640 | 3,850 | 3,620 | 3,800 | 46,200 | 2,533.33 |
| 2000-10-18 | 3,770 | 3,770 | 3,600 | 3,720 | 90,100 | 2,480 |
| 2000-10-17 | 4,040 | 4,080 | 3,850 | 3,870 | 55,200 | 2,580 |
| 2000-10-16 | 4,120 | 4,190 | 4,000 | 4,010 | 88,000 | 2,673.33 |
| 2000-10-13 | 4,000 | 4,080 | 4,000 | 4,080 | 52,900 | 2,720 |
| 2000-10-12 | 4,090 | 4,190 | 4,050 | 4,190 | 45,100 | 2,793.33 |
| 2000-10-11 | 4,300 | 4,310 | 4,220 | 4,240 | 33,700 | 2,826.67 |
| 2000-10-10 | 4,500 | 4,520 | 4,380 | 4,380 | 28,900 | 2,920 |
| 2000-10-06 | 4,650 | 4,650 | 4,520 | 4,520 | 23,200 | 3,013.33 |
| 2000-10-05 | 4,680 | 4,700 | 4,630 | 4,700 | 30,100 | 3,133.33 |
| 2000-10-04 | 4,500 | 4,720 | 4,500 | 4,710 | 49,000 | 3,140 |
| 2000-10-03 | 4,550 | 4,590 | 4,500 | 4,550 | 41,400 | 3,033.33 |
| 2000-10-02 | 4,500 | 4,600 | 4,410 | 4,590 | 29,100 | 3,060 |
| 2000-09-29 | 4,450 | 4,650 | 4,450 | 4,650 | 55,600 | 3,100 |
| 2000-09-28 | 4,510 | 4,560 | 4,400 | 4,400 | 54,700 | 2,933.33 |
| 2000-09-27 | 4,700 | 4,700 | 4,600 | 4,610 | 33,100 | 3,073.33 |
| 2000-09-26 | 4,880 | 4,890 | 4,800 | 4,820 | 31,600 | 3,213.33 |
| 2000-09-25 | 4,910 | 4,950 | 4,810 | 4,910 | 41,100 | 3,273.33 |
| 2000-09-22 | 4,990 | 5,000 | 4,860 | 4,910 | 39,200 | 3,273.33 |
| 2000-09-21 | 4,980 | 5,050 | 4,910 | 4,970 | 52,000 | 3,313.33 |
| 2000-09-20 | 5,000 | 5,100 | 5,000 | 5,100 | 49,600 | 3,400 |
| 2000-09-19 | 4,800 | 5,000 | 4,700 | 4,990 | 55,900 | 3,326.67 |
| 2000-09-18 | 5,040 | 5,050 | 4,880 | 4,900 | 61,200 | 3,266.67 |
| 2000-09-14 | 5,000 | 5,140 | 4,950 | 4,970 | 66,300 | 3,313.33 |
| 2000-09-13 | 5,140 | 5,150 | 4,990 | 5,000 | 82,700 | 3,333.33 |
| 2000-09-12 | 5,300 | 5,300 | 5,110 | 5,140 | 129,800 | 3,426.67 |
| 2000-09-11 | 5,050 | 5,100 | 4,900 | 4,900 | 51,700 | 3,266.67 |
| 2000-09-08 | 5,030 | 5,150 | 4,990 | 5,150 | 70,600 | 3,433.33 |
| 2000-09-07 | 4,950 | 5,000 | 4,910 | 4,980 | 56,700 | 3,320 |
| 2000-09-06 | 5,000 | 5,000 | 4,800 | 4,980 | 66,000 | 3,320 |
| 2000-09-05 | 5,260 | 5,270 | 5,000 | 5,050 | 94,100 | 3,366.67 |
| 2000-09-04 | 5,470 | 5,480 | 5,250 | 5,260 | 62,900 | 3,506.67 |
| 2000-09-01 | 5,300 | 5,500 | 5,300 | 5,410 | 109,100 | 3,606.67 |
| 2000-08-31 | 5,300 | 5,330 | 5,210 | 5,250 | 66,100 | 3,500 |
| 2000-08-30 | 5,300 | 5,500 | 5,300 | 5,400 | 96,900 | 3,600 |
| 2000-08-29 | 5,350 | 5,400 | 5,190 | 5,260 | 125,200 | 3,506.67 |
| 2000-08-28 | 5,760 | 5,790 | 5,400 | 5,410 | 155,300 | 3,606.67 |
| 2000-08-25 | 5,750 | 5,800 | 5,610 | 5,700 | 77,800 | 3,800 |
| 2000-08-24 | 5,520 | 5,790 | 5,440 | 5,710 | 98,100 | 3,806.67 |
| 2000-08-23 | 5,740 | 5,760 | 5,600 | 5,620 | 122,700 | 3,746.67 |
| 2000-08-22 | 5,880 | 5,930 | 5,770 | 5,840 | 91,900 | 3,893.33 |
| 2000-08-21 | 6,190 | 6,190 | 5,950 | 5,950 | 102,800 | 3,966.67 |
| 2000-08-18 | 5,820 | 5,920 | 5,790 | 5,920 | 37,400 | 3,946.67 |
| 2000-08-17 | 5,850 | 5,860 | 5,760 | 5,790 | 38,500 | 3,860 |
| 2000-08-16 | 6,150 | 6,180 | 5,850 | 5,860 | 74,900 | 3,906.67 |
| 2000-08-15 | 6,300 | 6,320 | 6,180 | 6,180 | 70,000 | 4,120 |
| 2000-08-14 | 6,200 | 6,300 | 6,150 | 6,220 | 123,200 | 4,146.67 |
| 2000-08-11 | 5,950 | 6,100 | 5,930 | 6,100 | 46,700 | 4,066.67 |
| 2000-08-10 | 5,750 | 6,000 | 5,750 | 5,910 | 44,000 | 3,940 |
| 2000-08-09 | 5,700 | 5,990 | 5,660 | 5,850 | 63,800 | 3,900 |
| 2000-08-08 | 5,800 | 5,800 | 5,610 | 5,690 | 49,600 | 3,793.33 |
| 2000-08-07 | 5,650 | 5,800 | 5,600 | 5,800 | 34,600 | 3,866.67 |
| 2000-08-04 | 5,580 | 5,700 | 5,550 | 5,670 | 33,200 | 3,780 |
| 2000-08-03 | 5,520 | 5,600 | 5,420 | 5,580 | 23,700 | 3,720 |
| 2000-08-02 | 5,700 | 5,700 | 5,520 | 5,520 | 16,600 | 3,680 |
| 2000-08-01 | 5,610 | 5,680 | 5,460 | 5,610 | 27,800 | 3,740 |
| 2000-07-31 | 5,220 | 5,340 | 5,150 | 5,310 | 45,300 | 3,540 |
| 2000-07-28 | 5,500 | 5,600 | 5,380 | 5,470 | 48,100 | 3,646.67 |
| 2000-07-27 | 5,700 | 5,700 | 5,500 | 5,600 | 37,600 | 3,733.33 |
| 2000-07-26 | 5,700 | 5,780 | 5,660 | 5,690 | 36,700 | 3,793.33 |
| 2000-07-25 | 5,750 | 5,850 | 5,670 | 5,680 | 30,200 | 3,786.67 |
| 2000-07-24 | 5,900 | 5,900 | 5,760 | 5,850 | 33,400 | 3,900 |
| 2000-07-21 | 5,920 | 6,100 | 5,900 | 5,900 | 49,100 | 3,933.33 |
| 2000-07-19 | 5,800 | 5,990 | 5,760 | 5,950 | 63,900 | 3,966.67 |
| 2000-07-18 | 5,950 | 6,000 | 5,760 | 5,760 | 43,500 | 3,840 |
| 2000-07-17 | 6,050 | 6,050 | 5,950 | 5,950 | 30,100 | 3,966.67 |
| 2000-07-14 | 6,050 | 6,150 | 5,990 | 5,990 | 49,200 | 3,993.33 |
| 2000-07-13 | 6,010 | 6,100 | 5,990 | 5,990 | 47,800 | 3,993.33 |
| 2000-07-12 | 6,100 | 6,160 | 6,080 | 6,090 | 46,400 | 4,060 |
| 2000-07-11 | 6,190 | 6,190 | 6,110 | 6,140 | 35,700 | 4,093.33 |
| 2000-07-10 | 6,180 | 6,200 | 6,080 | 6,100 | 52,500 | 4,066.67 |
| 2000-07-07 | 5,950 | 6,000 | 5,900 | 5,980 | 50,600 | 3,986.67 |
| 2000-07-06 | 5,990 | 5,990 | 5,900 | 5,960 | 47,900 | 3,973.33 |
| 2000-07-05 | 6,100 | 6,100 | 5,960 | 6,010 | 66,100 | 4,006.67 |
| 2000-07-04 | 6,400 | 6,420 | 6,130 | 6,150 | 89,800 | 4,100 |
| 2000-07-03 | 6,300 | 6,400 | 6,250 | 6,320 | 139,400 | 4,213.33 |
| 2000-06-30 | 5,900 | 6,130 | 5,890 | 6,130 | 91,200 | 4,086.67 |
| 2000-06-29 | 5,810 | 5,950 | 5,800 | 5,910 | 79,600 | 3,940 |
| 2000-06-28 | 5,780 | 5,800 | 5,670 | 5,800 | 54,000 | 3,866.67 |
| 2000-06-27 | 5,800 | 5,810 | 5,700 | 5,780 | 52,000 | 3,853.33 |
| 2000-06-26 | 5,720 | 5,800 | 5,720 | 5,760 | 32,100 | 3,840 |
| 2000-06-23 | 5,750 | 5,760 | 5,700 | 5,720 | 43,400 | 3,813.33 |
| 2000-06-22 | 5,730 | 5,850 | 5,700 | 5,780 | 56,000 | 3,853.33 |
| 2000-06-21 | 5,730 | 5,750 | 5,640 | 5,700 | 50,700 | 3,800 |
| 2000-06-20 | 5,590 | 5,630 | 5,560 | 5,630 | 40,900 | 3,753.33 |
| 2000-06-19 | 5,460 | 5,490 | 5,400 | 5,490 | 22,800 | 3,660 |
| 2000-06-16 | 5,400 | 5,490 | 5,300 | 5,360 | 22,300 | 3,573.33 |
| 2000-06-15 | 5,490 | 5,490 | 5,300 | 5,350 | 22,500 | 3,566.67 |
| 2000-06-14 | 5,290 | 5,500 | 5,250 | 5,490 | 53,000 | 3,660 |
| 2000-06-13 | 5,400 | 5,400 | 5,250 | 5,280 | 61,500 | 3,520 |
| 2000-06-12 | 5,600 | 5,600 | 5,400 | 5,420 | 72,100 | 3,613.33 |
| 2000-06-09 | 5,500 | 5,650 | 5,500 | 5,590 | 47,900 | 3,726.67 |
| 2000-06-08 | 5,790 | 5,790 | 5,630 | 5,700 | 33,200 | 3,800 |
| 2000-06-07 | 5,660 | 5,700 | 5,610 | 5,700 | 32,300 | 3,800 |
| 2000-06-06 | 5,560 | 5,730 | 5,500 | 5,550 | 99,300 | 3,700 |
| 2000-06-05 | 5,800 | 5,830 | 5,450 | 5,460 | 124,300 | 3,640 |
| 2000-06-02 | 5,700 | 5,710 | 5,400 | 5,450 | 77,400 | 3,633.33 |
| 2000-06-01 | 5,850 | 5,850 | 5,680 | 5,700 | 38,700 | 3,800 |
| 2000-05-31 | 6,100 | 6,120 | 5,700 | 5,700 | 46,100 | 3,800 |
| 2000-05-30 | 6,100 | 6,150 | 6,000 | 6,000 | 66,000 | 4,000 |
| 2000-05-29 | 5,970 | 6,120 | 5,920 | 6,000 | 119,300 | 4,000 |
| 2000-05-26 | 5,210 | 5,710 | 5,210 | 5,670 | 187,500 | 3,780 |
| 2000-05-25 | 5,030 | 5,320 | 5,030 | 5,160 | 68,000 | 3,440 |
| 2000-05-24 | 5,100 | 5,120 | 4,770 | 4,830 | 108,200 | 3,220 |
| 2000-05-23 | 5,200 | 5,600 | 5,000 | 5,170 | 71,000 | 3,446.67 |
| 2000-05-22 | 5,600 | 5,600 | 5,200 | 5,200 | 69,700 | 3,466.67 |
| 2000-05-19 | 5,770 | 5,850 | 5,710 | 5,750 | 56,500 | 3,833.33 |
| 2000-05-18 | 5,980 | 5,990 | 5,760 | 5,850 | 48,400 | 3,900 |
| 2000-05-17 | 5,850 | 5,990 | 5,810 | 5,880 | 54,500 | 3,920 |
| 2000-05-16 | 5,750 | 5,850 | 5,750 | 5,830 | 29,000 | 3,886.67 |
| 2000-05-15 | 5,900 | 5,960 | 5,710 | 5,850 | 57,800 | 3,900 |
| 2000-05-12 | 5,900 | 5,970 | 5,800 | 5,900 | 60,400 | 3,933.33 |
| 2000-05-11 | 5,200 | 5,710 | 5,200 | 5,600 | 151,800 | 3,733.33 |
| 2000-05-10 | 5,900 | 6,200 | 5,880 | 6,200 | 79,500 | 4,133.33 |
| 2000-05-09 | 6,040 | 6,040 | 5,800 | 5,910 | 63,100 | 3,940 |
| 2000-05-08 | 6,470 | 6,480 | 6,060 | 6,060 | 38,600 | 4,040 |
| 2000-05-02 | 6,470 | 6,500 | 6,300 | 6,370 | 75,300 | 4,246.67 |
| 2000-05-01 | 6,080 | 6,370 | 6,000 | 6,370 | 80,100 | 4,246.67 |
| 2000-04-28 | 5,980 | 6,040 | 5,880 | 5,880 | 80,300 | 3,920 |
| 2000-04-27 | 5,640 | 5,940 | 5,550 | 5,780 | 78,400 | 3,853.33 |
| 2000-04-26 | 5,440 | 5,650 | 5,440 | 5,500 | 28,200 | 3,666.67 |
| 2000-04-25 | 5,460 | 5,460 | 5,350 | 5,390 | 21,700 | 3,593.33 |
| 2000-04-24 | 5,500 | 5,650 | 5,360 | 5,360 | 33,400 | 3,573.33 |
| 2000-04-21 | 5,650 | 5,680 | 5,330 | 5,400 | 47,500 | 3,600 |
| 2000-04-20 | 5,450 | 5,600 | 5,360 | 5,550 | 48,700 | 3,700 |
| 2000-04-19 | 5,350 | 5,350 | 5,300 | 5,330 | 89,800 | 3,553.33 |
| 2000-04-18 | 4,700 | 4,900 | 4,600 | 4,850 | 105,200 | 3,233.33 |
| 2000-04-17 | 4,010 | 4,550 | 4,010 | 4,400 | 77,700 | 2,933.33 |
| 2000-04-14 | 5,000 | 5,080 | 4,980 | 5,010 | 67,700 | 3,340 |
| 2000-04-13 | 5,380 | 5,380 | 4,960 | 5,080 | 78,700 | 3,386.67 |
| 2000-04-12 | 5,630 | 5,630 | 5,370 | 5,400 | 56,700 | 3,600 |
| 2000-04-11 | 5,700 | 5,700 | 5,580 | 5,650 | 34,700 | 3,766.67 |
| 2000-04-10 | 5,700 | 5,730 | 5,650 | 5,710 | 60,700 | 3,806.67 |
| 2000-04-07 | 5,450 | 5,680 | 5,400 | 5,680 | 98,700 | 3,786.67 |
| 2000-04-06 | 5,510 | 5,570 | 5,360 | 5,360 | 64,400 | 3,573.33 |
| 2000-04-05 | 5,580 | 5,580 | 5,300 | 5,570 | 94,700 | 3,713.33 |
| 2000-04-04 | 6,050 | 6,060 | 5,580 | 5,580 | 94,100 | 3,720 |
| 2000-04-03 | 6,140 | 6,140 | 6,000 | 6,100 | 31,500 | 4,066.67 |
| 2000-03-31 | 6,180 | 6,180 | 5,960 | 6,150 | 73,800 | 4,100 |
| 2000-03-30 | 6,200 | 6,250 | 6,100 | 6,130 | 88,100 | 4,086.67 |
| 2000-03-29 | 6,190 | 6,200 | 6,080 | 6,080 | 94,400 | 4,053.33 |
| 2000-03-28 | 6,280 | 6,300 | 5,500 | 5,950 | 124,700 | 3,966.67 |
| 2000-03-27 | 9,400 | 9,440 | 9,150 | 9,300 | 79,600 | 4,133.33 |
| 2000-03-24 | 9,500 | 9,500 | 9,240 | 9,300 | 60,300 | 4,133.33 |
| 2000-03-23 | 9,590 | 9,600 | 9,350 | 9,500 | 64,000 | 4,222.22 |
| 2000-03-22 | 9,600 | 9,600 | 9,410 | 9,590 | 39,400 | 4,262.22 |
| 2000-03-21 | 9,450 | 9,500 | 9,360 | 9,490 | 53,800 | 4,217.78 |
| 2000-03-17 | 9,590 | 9,650 | 9,300 | 9,350 | 57,400 | 4,155.56 |
| 2000-03-16 | 9,480 | 9,500 | 9,300 | 9,390 | 55,300 | 4,173.33 |
| 2000-03-15 | 8,800 | 9,380 | 8,700 | 9,380 | 75,700 | 4,168.89 |
| 2000-03-14 | 7,960 | 8,700 | 7,900 | 8,400 | 105,800 | 3,733.33 |
| 2000-03-13 | 8,900 | 8,950 | 8,040 | 8,160 | 148,200 | 3,626.67 |
| 2000-03-10 | 9,200 | 9,270 | 9,000 | 9,040 | 108,800 | 4,017.78 |
| 2000-03-09 | 9,850 | 9,880 | 9,400 | 9,400 | 35,900 | 4,177.78 |
| 2000-03-08 | 9,250 | 9,700 | 9,100 | 9,700 | 37,700 | 4,311.11 |
| 2000-03-07 | 9,550 | 9,600 | 9,150 | 9,400 | 61,300 | 4,177.78 |
| 2000-03-06 | 10,210 | 10,210 | 9,700 | 9,700 | 61,000 | 4,311.11 |
| 2000-03-03 | 10,100 | 10,100 | 9,900 | 9,910 | 75,400 | 4,404.44 |
| 2000-03-02 | 10,200 | 10,300 | 9,900 | 9,900 | 73,800 | 4,400 |
| 2000-03-01 | 10,350 | 10,500 | 10,000 | 10,000 | 101,800 | 4,444.44 |
| 2000-02-29 | 10,400 | 10,470 | 10,200 | 10,290 | 71,900 | 4,573.33 |
| 2000-02-28 | 10,300 | 10,350 | 10,250 | 10,350 | 61,300 | 4,600 |
| 2000-02-25 | 10,260 | 10,350 | 10,150 | 10,300 | 68,000 | 4,577.78 |
| 2000-02-24 | 10,490 | 10,490 | 10,110 | 10,250 | 109,700 | 4,555.56 |
| 2000-02-23 | 10,700 | 10,700 | 10,000 | 10,100 | 300,900 | 4,488.89 |
| 2000-02-22 | 10,500 | 10,500 | 10,500 | 10,500 | 65,000 | 4,666.67 |
| 2000-02-21 | 8,950 | 9,800 | 8,950 | 9,500 | 81,000 | 4,222.22 |
| 2000-02-18 | 9,190 | 9,190 | 8,880 | 8,950 | 54,900 | 3,977.78 |
| 2000-02-17 | 9,250 | 9,250 | 8,900 | 9,090 | 43,300 | 4,040 |
| 2000-02-16 | 9,150 | 9,200 | 8,910 | 9,010 | 59,100 | 4,004.44 |
| 2000-02-15 | 9,030 | 9,110 | 8,700 | 8,850 | 81,300 | 3,933.33 |
| 2000-02-14 | 9,310 | 9,400 | 9,010 | 9,020 | 59,200 | 4,008.89 |
| 2000-02-10 | 9,600 | 9,650 | 9,400 | 9,410 | 62,000 | 4,182.22 |
| 2000-02-09 | 9,660 | 9,730 | 9,510 | 9,650 | 54,200 | 4,288.89 |
| 2000-02-08 | 9,900 | 9,900 | 9,550 | 9,660 | 58,700 | 4,293.33 |
| 2000-02-07 | 9,990 | 10,000 | 9,610 | 9,810 | 113,000 | 4,360 |
| 2000-02-04 | 9,480 | 9,600 | 9,350 | 9,530 | 173,700 | 4,235.56 |
| 2000-02-03 | 8,960 | 9,150 | 8,960 | 9,080 | 65,100 | 4,035.56 |
| 2000-02-02 | 9,150 | 9,150 | 8,950 | 8,990 | 99,900 | 3,995.56 |
| 2000-02-01 | 9,310 | 9,350 | 9,050 | 9,050 | 126,300 | 4,022.22 |
| 2000-01-31 | 8,840 | 9,250 | 8,750 | 9,220 | 230,200 | 4,097.78 |
| 2000-01-28 | 8,310 | 9,010 | 8,250 | 8,540 | 923,199 | 3,795.56 |
| 2000-01-27 | 8,810 | 8,810 | 8,810 | 8,810 | 18,400 | 3,915.56 |
| 2000-01-26 | 9,700 | 9,950 | 9,610 | 9,810 | 53,300 | 4,360 |
| 2000-01-25 | 9,380 | 9,790 | 9,000 | 9,600 | 197,300 | 4,266.67 |
| 2000-01-24 | 9,660 | 9,800 | 9,250 | 9,300 | 144,700 | 4,133.33 |
| 2000-01-21 | 9,970 | 9,990 | 9,700 | 9,800 | 42,800 | 4,355.56 |
| 2000-01-20 | 9,740 | 9,790 | 9,600 | 9,670 | 32,400 | 4,297.78 |
| 2000-01-19 | 10,000 | 10,000 | 9,750 | 9,790 | 40,700 | 4,351.11 |
| 2000-01-18 | 10,000 | 10,000 | 9,810 | 9,900 | 55,900 | 4,400 |
| 2000-01-17 | 10,010 | 10,200 | 9,940 | 10,000 | 65,000 | 4,444.44 |
| 2000-01-14 | 10,290 | 10,290 | 9,890 | 9,900 | 88,500 | 4,400 |
| 2000-01-13 | 10,300 | 10,390 | 10,050 | 10,120 | 60,300 | 4,497.78 |
| 2000-01-12 | 10,500 | 10,610 | 10,390 | 10,450 | 73,600 | 4,644.44 |
| 2000-01-11 | 11,200 | 11,200 | 10,500 | 10,750 | 76,500 | 4,777.78 |
| 2000-01-07 | 10,210 | 10,450 | 10,000 | 10,000 | 54,000 | 4,444.44 |
| 2000-01-06 | 10,850 | 10,950 | 10,250 | 10,250 | 52,400 | 4,555.56 |
| 2000-01-05 | 10,650 | 10,950 | 10,170 | 10,850 | 138,700 | 4,822.22 |
| 2000-01-04 | 11,300 | 11,900 | 11,100 | 11,250 | 79,600 | 5,000 |
分割・併合履歴 ： [2001-09-25]1株→1.5株 [2000-03-28]1株→1.5株 [1999-03-26]1株→1.5株 [1993-03-26]1株→1.1株 [1991-03-26]1株→1.3株
