9692 (株)シーイーシー 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 | 1,185 | 1,280 | 1,185 | 1,210 | 12,800 | 605 |
| 2000-12-28 | 1,200 | 1,200 | 1,192 | 1,192 | 14,300 | 596 |
| 2000-12-27 | 1,190 | 1,210 | 1,190 | 1,205 | 16,800 | 602.50 |
| 2000-12-26 | 1,210 | 1,210 | 1,160 | 1,185 | 18,500 | 592.50 |
| 2000-12-25 | 1,200 | 1,255 | 1,155 | 1,190 | 38,200 | 595 |
| 2000-12-22 | 1,200 | 1,210 | 1,120 | 1,130 | 58,800 | 565 |
| 2000-12-21 | 1,200 | 1,200 | 1,110 | 1,140 | 104,400 | 570 |
| 2000-12-20 | 1,340 | 1,340 | 1,260 | 1,295 | 42,300 | 647.50 |
| 2000-12-19 | 1,420 | 1,420 | 1,370 | 1,370 | 30,400 | 685 |
| 2000-12-18 | 1,420 | 1,430 | 1,401 | 1,420 | 28,700 | 710 |
| 2000-12-15 | 1,425 | 1,434 | 1,400 | 1,420 | 26,400 | 710 |
| 2000-12-14 | 1,440 | 1,440 | 1,420 | 1,420 | 20,600 | 710 |
| 2000-12-13 | 1,430 | 1,490 | 1,430 | 1,450 | 15,700 | 725 |
| 2000-12-12 | 1,495 | 1,500 | 1,450 | 1,450 | 17,500 | 725 |
| 2000-12-11 | 1,515 | 1,515 | 1,454 | 1,475 | 16,700 | 737.50 |
| 2000-12-08 | 1,458 | 1,458 | 1,426 | 1,435 | 25,400 | 717.50 |
| 2000-12-07 | 1,450 | 1,460 | 1,446 | 1,451 | 12,200 | 725.50 |
| 2000-12-06 | 1,500 | 1,500 | 1,465 | 1,465 | 19,600 | 732.50 |
| 2000-12-05 | 1,465 | 1,465 | 1,450 | 1,453 | 12,300 | 726.50 |
| 2000-12-04 | 1,435 | 1,515 | 1,435 | 1,450 | 15,100 | 725 |
| 2000-12-01 | 1,423 | 1,470 | 1,423 | 1,469 | 44,500 | 734.50 |
| 2000-11-30 | 1,488 | 1,488 | 1,450 | 1,463 | 19,200 | 731.50 |
| 2000-11-29 | 1,500 | 1,500 | 1,480 | 1,490 | 20,800 | 745 |
| 2000-11-28 | 1,500 | 1,500 | 1,490 | 1,495 | 20,600 | 747.50 |
| 2000-11-27 | 1,540 | 1,540 | 1,493 | 1,510 | 22,300 | 755 |
| 2000-11-24 | 1,465 | 1,470 | 1,455 | 1,470 | 14,400 | 735 |
| 2000-11-22 | 1,470 | 1,490 | 1,470 | 1,480 | 10,000 | 740 |
| 2000-11-21 | 1,465 | 1,485 | 1,460 | 1,465 | 16,500 | 732.50 |
| 2000-11-20 | 1,505 | 1,505 | 1,482 | 1,500 | 7,900 | 750 |
| 2000-11-17 | 1,501 | 1,530 | 1,480 | 1,510 | 20,400 | 755 |
| 2000-11-16 | 1,501 | 1,575 | 1,501 | 1,515 | 17,000 | 757.50 |
| 2000-11-15 | 1,550 | 1,600 | 1,546 | 1,576 | 26,900 | 788 |
| 2000-11-14 | 1,591 | 1,607 | 1,560 | 1,580 | 12,300 | 790 |
| 2000-11-13 | 1,589 | 1,589 | 1,530 | 1,561 | 18,800 | 780.50 |
| 2000-11-10 | 1,601 | 1,620 | 1,591 | 1,611 | 21,500 | 805.50 |
| 2000-11-09 | 1,640 | 1,640 | 1,605 | 1,610 | 10,400 | 805 |
| 2000-11-08 | 1,640 | 1,682 | 1,640 | 1,668 | 17,600 | 834 |
| 2000-11-07 | 1,621 | 1,665 | 1,621 | 1,652 | 22,100 | 826 |
| 2000-11-06 | 1,555 | 1,633 | 1,555 | 1,633 | 36,900 | 816.50 |
| 2000-11-02 | 1,550 | 1,589 | 1,530 | 1,530 | 47,700 | 765 |
| 2000-11-01 | 1,501 | 1,600 | 1,501 | 1,550 | 44,500 | 775 |
| 2000-10-31 | 1,500 | 1,500 | 1,430 | 1,441 | 59,700 | 720.50 |
| 2000-10-30 | 1,543 | 1,555 | 1,500 | 1,515 | 29,800 | 757.50 |
| 2000-10-27 | 1,556 | 1,580 | 1,533 | 1,543 | 41,900 | 771.50 |
| 2000-10-26 | 1,570 | 1,570 | 1,511 | 1,533 | 49,000 | 766.50 |
| 2000-10-25 | 1,623 | 1,630 | 1,550 | 1,561 | 20,500 | 780.50 |
| 2000-10-24 | 1,660 | 1,660 | 1,630 | 1,630 | 17,600 | 815 |
| 2000-10-23 | 1,705 | 1,705 | 1,650 | 1,650 | 23,800 | 825 |
| 2000-10-20 | 1,712 | 1,728 | 1,673 | 1,681 | 52,300 | 840.50 |
| 2000-10-19 | 1,626 | 1,650 | 1,622 | 1,631 | 47,500 | 815.50 |
| 2000-10-18 | 1,630 | 1,650 | 1,620 | 1,650 | 31,400 | 825 |
| 2000-10-17 | 1,700 | 1,710 | 1,631 | 1,640 | 66,000 | 820 |
| 2000-10-16 | 1,750 | 1,750 | 1,701 | 1,710 | 53,600 | 855 |
| 2000-10-13 | 1,620 | 1,680 | 1,620 | 1,660 | 51,100 | 830 |
| 2000-10-12 | 1,630 | 1,700 | 1,630 | 1,680 | 137,800 | 840 |
| 2000-10-11 | 1,810 | 1,810 | 1,735 | 1,750 | 53,700 | 875 |
| 2000-10-10 | 1,800 | 1,839 | 1,780 | 1,821 | 60,700 | 910.50 |
| 2000-10-06 | 1,879 | 1,890 | 1,821 | 1,830 | 55,000 | 915 |
| 2000-10-05 | 1,901 | 1,930 | 1,860 | 1,861 | 33,100 | 930.50 |
| 2000-10-04 | 1,965 | 1,970 | 1,911 | 1,950 | 63,700 | 975 |
| 2000-10-03 | 1,901 | 1,970 | 1,880 | 1,965 | 75,400 | 982.50 |
| 2000-10-02 | 1,790 | 1,900 | 1,770 | 1,900 | 65,700 | 950 |
| 2000-09-29 | 1,860 | 1,861 | 1,820 | 1,820 | 65,600 | 910 |
| 2000-09-28 | 1,830 | 1,880 | 1,810 | 1,810 | 44,400 | 905 |
| 2000-09-27 | 1,870 | 1,875 | 1,830 | 1,845 | 55,000 | 922.50 |
| 2000-09-26 | 1,960 | 1,960 | 1,890 | 1,940 | 79,300 | 970 |
| 2000-09-25 | 1,891 | 1,990 | 1,891 | 1,970 | 74,700 | 985 |
| 2000-09-22 | 2,000 | 2,000 | 1,850 | 1,870 | 122,600 | 935 |
| 2000-09-21 | 1,890 | 2,150 | 1,879 | 2,010 | 783,300 | 1,005 |
| 2000-09-20 | 1,800 | 1,890 | 1,790 | 1,889 | 300,800 | 944.50 |
| 2000-09-19 | 1,787 | 1,787 | 1,725 | 1,760 | 87,300 | 880 |
| 2000-09-18 | 1,780 | 1,789 | 1,740 | 1,787 | 135,100 | 893.50 |
| 2000-09-14 | 1,670 | 1,799 | 1,670 | 1,789 | 355,900 | 894.50 |
| 2000-09-13 | 1,645 | 1,665 | 1,630 | 1,650 | 243,100 | 825 |
| 2000-09-12 | 1,600 | 1,678 | 1,581 | 1,629 | 331,700 | 814.50 |
| 2000-09-11 | 1,610 | 1,620 | 1,575 | 1,590 | 86,500 | 795 |
| 2000-09-08 | 1,541 | 1,570 | 1,510 | 1,520 | 66,200 | 760 |
| 2000-09-07 | 1,515 | 1,560 | 1,511 | 1,557 | 57,500 | 778.50 |
| 2000-09-06 | 1,551 | 1,551 | 1,515 | 1,530 | 33,000 | 765 |
| 2000-09-05 | 1,578 | 1,581 | 1,556 | 1,570 | 15,800 | 785 |
| 2000-09-04 | 1,600 | 1,608 | 1,580 | 1,608 | 20,500 | 804 |
| 2000-09-01 | 1,590 | 1,610 | 1,581 | 1,581 | 42,300 | 790.50 |
| 2000-08-31 | 1,620 | 1,630 | 1,600 | 1,612 | 31,600 | 806 |
| 2000-08-30 | 1,631 | 1,670 | 1,610 | 1,616 | 19,000 | 808 |
| 2000-08-29 | 1,685 | 1,685 | 1,651 | 1,665 | 44,400 | 832.50 |
| 2000-08-28 | 1,665 | 1,680 | 1,651 | 1,674 | 53,500 | 837 |
| 2000-08-25 | 1,645 | 1,645 | 1,605 | 1,635 | 57,100 | 817.50 |
| 2000-08-24 | 1,641 | 1,660 | 1,630 | 1,645 | 37,700 | 822.50 |
| 2000-08-23 | 1,621 | 1,660 | 1,621 | 1,641 | 32,600 | 820.50 |
| 2000-08-22 | 1,600 | 1,640 | 1,600 | 1,625 | 25,400 | 812.50 |
| 2000-08-21 | 1,652 | 1,670 | 1,625 | 1,630 | 29,600 | 815 |
| 2000-08-18 | 1,645 | 1,670 | 1,640 | 1,650 | 25,600 | 825 |
| 2000-08-17 | 1,681 | 1,700 | 1,650 | 1,675 | 34,000 | 837.50 |
| 2000-08-16 | 1,720 | 1,745 | 1,680 | 1,700 | 46,000 | 850 |
| 2000-08-15 | 1,651 | 1,700 | 1,651 | 1,700 | 60,200 | 850 |
| 2000-08-14 | 1,650 | 1,690 | 1,620 | 1,640 | 40,500 | 820 |
| 2000-08-11 | 1,610 | 1,670 | 1,600 | 1,620 | 72,300 | 810 |
| 2000-08-10 | 1,610 | 1,610 | 1,550 | 1,580 | 46,200 | 790 |
| 2000-08-09 | 1,500 | 1,580 | 1,480 | 1,580 | 82,100 | 790 |
| 2000-08-08 | 1,490 | 1,510 | 1,490 | 1,490 | 15,500 | 745 |
| 2000-08-07 | 1,500 | 1,509 | 1,475 | 1,490 | 14,400 | 745 |
| 2000-08-04 | 1,500 | 1,510 | 1,480 | 1,500 | 16,100 | 750 |
| 2000-08-03 | 1,530 | 1,530 | 1,480 | 1,480 | 26,200 | 740 |
| 2000-08-02 | 1,540 | 1,554 | 1,525 | 1,531 | 12,500 | 765.50 |
| 2000-08-01 | 1,531 | 1,577 | 1,512 | 1,555 | 35,800 | 777.50 |
| 2000-07-31 | 1,500 | 1,505 | 1,420 | 1,501 | 52,600 | 750.50 |
| 2000-07-28 | 1,550 | 1,590 | 1,520 | 1,550 | 26,600 | 775 |
| 2000-07-27 | 1,650 | 1,654 | 1,570 | 1,580 | 20,100 | 790 |
| 2000-07-26 | 1,720 | 1,720 | 1,650 | 1,650 | 11,800 | 825 |
| 2000-07-25 | 1,660 | 1,670 | 1,640 | 1,670 | 19,400 | 835 |
| 2000-07-24 | 1,700 | 1,700 | 1,680 | 1,690 | 16,500 | 845 |
| 2000-07-21 | 1,710 | 1,725 | 1,710 | 1,712 | 9,800 | 856 |
| 2000-07-19 | 1,730 | 1,740 | 1,706 | 1,706 | 15,400 | 853 |
| 2000-07-18 | 1,770 | 1,770 | 1,700 | 1,700 | 24,900 | 850 |
| 2000-07-17 | 1,780 | 1,780 | 1,750 | 1,770 | 14,300 | 885 |
| 2000-07-14 | 1,731 | 1,750 | 1,730 | 1,730 | 21,500 | 865 |
| 2000-07-13 | 1,740 | 1,752 | 1,730 | 1,730 | 30,000 | 865 |
| 2000-07-12 | 1,750 | 1,770 | 1,730 | 1,739 | 28,300 | 869.50 |
| 2000-07-11 | 1,740 | 1,770 | 1,730 | 1,750 | 19,700 | 875 |
| 2000-07-10 | 1,790 | 1,790 | 1,760 | 1,770 | 14,600 | 885 |
| 2000-07-07 | 1,730 | 1,760 | 1,730 | 1,730 | 17,300 | 865 |
| 2000-07-06 | 1,730 | 1,750 | 1,700 | 1,700 | 54,000 | 850 |
| 2000-07-05 | 1,755 | 1,765 | 1,735 | 1,760 | 61,500 | 880 |
| 2000-07-04 | 1,760 | 1,800 | 1,750 | 1,785 | 28,700 | 892.50 |
| 2000-07-03 | 1,800 | 1,800 | 1,750 | 1,760 | 49,200 | 880 |
| 2000-06-30 | 1,730 | 1,750 | 1,725 | 1,750 | 13,300 | 875 |
| 2000-06-29 | 1,730 | 1,750 | 1,730 | 1,740 | 17,400 | 870 |
| 2000-06-28 | 1,750 | 1,760 | 1,735 | 1,735 | 23,000 | 867.50 |
| 2000-06-27 | 1,740 | 1,760 | 1,735 | 1,740 | 53,500 | 870 |
| 2000-06-26 | 1,799 | 1,810 | 1,750 | 1,755 | 36,000 | 877.50 |
| 2000-06-23 | 1,780 | 1,799 | 1,760 | 1,770 | 32,700 | 885 |
| 2000-06-22 | 1,800 | 1,820 | 1,795 | 1,800 | 53,100 | 900 |
| 2000-06-21 | 1,700 | 1,810 | 1,698 | 1,760 | 115,600 | 880 |
| 2000-06-20 | 1,680 | 1,719 | 1,660 | 1,700 | 38,600 | 850 |
| 2000-06-19 | 1,550 | 1,625 | 1,550 | 1,625 | 29,100 | 812.50 |
| 2000-06-16 | 1,610 | 1,640 | 1,551 | 1,580 | 59,600 | 790 |
| 2000-06-15 | 1,700 | 1,740 | 1,670 | 1,670 | 33,900 | 835 |
| 2000-06-14 | 1,650 | 1,700 | 1,650 | 1,700 | 27,200 | 850 |
| 2000-06-13 | 1,650 | 1,650 | 1,601 | 1,610 | 21,900 | 805 |
| 2000-06-12 | 1,740 | 1,740 | 1,650 | 1,651 | 16,800 | 825.50 |
| 2000-06-09 | 1,689 | 1,690 | 1,650 | 1,650 | 31,200 | 825 |
| 2000-06-08 | 1,700 | 1,715 | 1,685 | 1,700 | 42,900 | 850 |
| 2000-06-07 | 1,685 | 1,700 | 1,650 | 1,695 | 17,600 | 847.50 |
| 2000-06-06 | 1,710 | 1,730 | 1,680 | 1,720 | 29,800 | 860 |
| 2000-06-05 | 1,700 | 1,800 | 1,700 | 1,740 | 69,500 | 870 |
| 2000-06-02 | 1,630 | 1,700 | 1,580 | 1,610 | 42,900 | 805 |
| 2000-06-01 | 1,630 | 1,631 | 1,580 | 1,600 | 19,600 | 800 |
| 2000-05-31 | 1,647 | 1,690 | 1,630 | 1,639 | 45,000 | 819.50 |
| 2000-05-30 | 1,636 | 1,640 | 1,630 | 1,632 | 15,000 | 816 |
| 2000-05-29 | 1,626 | 1,659 | 1,625 | 1,630 | 17,000 | 815 |
| 2000-05-26 | 1,674 | 1,680 | 1,625 | 1,625 | 14,000 | 812.50 |
| 2000-05-25 | 1,620 | 1,640 | 1,620 | 1,630 | 21,000 | 815 |
| 2000-05-24 | 1,549 | 1,600 | 1,510 | 1,580 | 25,000 | 790 |
| 2000-05-23 | 1,600 | 1,600 | 1,550 | 1,560 | 35,000 | 780 |
| 2000-05-22 | 1,680 | 1,680 | 1,601 | 1,620 | 22,000 | 810 |
| 2000-05-19 | 1,749 | 1,749 | 1,690 | 1,700 | 38,000 | 850 |
| 2000-05-18 | 1,791 | 1,791 | 1,750 | 1,750 | 20,000 | 875 |
| 2000-05-17 | 1,791 | 1,825 | 1,790 | 1,790 | 18,000 | 895 |
| 2000-05-16 | 1,739 | 1,800 | 1,739 | 1,790 | 27,000 | 895 |
| 2000-05-15 | 1,829 | 1,829 | 1,760 | 1,765 | 34,000 | 882.50 |
| 2000-05-12 | 1,820 | 1,850 | 1,820 | 1,850 | 43,000 | 925 |
| 2000-05-11 | 1,730 | 1,800 | 1,730 | 1,790 | 25,000 | 895 |
| 2000-05-10 | 1,850 | 1,858 | 1,785 | 1,848 | 52,000 | 924 |
| 2000-05-09 | 2,000 | 2,100 | 1,915 | 1,915 | 61,000 | 957.50 |
| 2000-05-08 | 1,925 | 1,985 | 1,915 | 1,984 | 101,000 | 992 |
| 2000-05-02 | 1,825 | 1,840 | 1,800 | 1,835 | 101,000 | 917.50 |
| 2000-05-01 | 1,580 | 1,720 | 1,580 | 1,705 | 64,000 | 852.50 |
| 2000-04-28 | 1,600 | 1,600 | 1,580 | 1,585 | 54,000 | 792.50 |
| 2000-04-27 | 1,620 | 1,620 | 1,600 | 1,600 | 38,000 | 800 |
| 2000-04-26 | 1,670 | 1,675 | 1,640 | 1,650 | 37,000 | 825 |
| 2000-04-25 | 1,581 | 1,600 | 1,581 | 1,595 | 23,000 | 797.50 |
| 2000-04-24 | 1,600 | 1,610 | 1,581 | 1,581 | 75,000 | 790.50 |
| 2000-04-21 | 1,601 | 1,690 | 1,580 | 1,580 | 96,000 | 790 |
| 2000-04-20 | 1,601 | 1,620 | 1,560 | 1,604 | 105,000 | 802 |
| 2000-04-19 | 1,600 | 1,630 | 1,530 | 1,580 | 60,000 | 790 |
| 2000-04-18 | 1,630 | 1,630 | 1,450 | 1,500 | 109,000 | 750 |
| 2000-04-17 | 1,420 | 1,530 | 1,420 | 1,450 | 85,000 | 725 |
| 2000-04-14 | 1,730 | 1,760 | 1,703 | 1,720 | 52,000 | 860 |
| 2000-04-13 | 1,850 | 1,850 | 1,760 | 1,760 | 34,000 | 880 |
| 2000-04-12 | 1,960 | 1,960 | 1,850 | 1,860 | 32,000 | 930 |
| 2000-04-11 | 1,971 | 2,000 | 1,971 | 1,980 | 12,000 | 990 |
| 2000-04-10 | 1,932 | 2,030 | 1,932 | 1,960 | 34,000 | 980 |
| 2000-04-07 | 1,900 | 1,900 | 1,850 | 1,900 | 20,000 | 950 |
| 2000-04-06 | 1,899 | 1,900 | 1,810 | 1,810 | 40,000 | 905 |
| 2000-04-05 | 1,880 | 1,910 | 1,860 | 1,900 | 33,000 | 950 |
| 2000-04-04 | 1,920 | 1,920 | 1,850 | 1,850 | 14,000 | 925 |
| 2000-04-03 | 2,000 | 2,000 | 1,980 | 2,000 | 14,000 | 1,000 |
| 2000-03-31 | 1,980 | 1,999 | 1,912 | 1,995 | 17,000 | 997.50 |
| 2000-03-30 | 2,000 | 2,000 | 1,951 | 1,999 | 19,000 | 999.50 |
| 2000-03-29 | 1,871 | 2,040 | 1,871 | 2,020 | 14,000 | 1,010 |
| 2000-03-28 | 1,880 | 1,890 | 1,850 | 1,881 | 14,000 | 940.50 |
| 2000-03-27 | 1,960 | 1,961 | 1,890 | 1,900 | 24,000 | 950 |
| 2000-03-24 | 1,965 | 2,000 | 1,960 | 1,970 | 19,000 | 985 |
| 2000-03-23 | 2,050 | 2,100 | 1,960 | 1,965 | 57,000 | 982.50 |
| 2000-03-22 | 2,105 | 2,130 | 2,060 | 2,065 | 24,000 | 1,032.50 |
| 2000-03-21 | 2,050 | 2,100 | 2,050 | 2,095 | 28,000 | 1,047.50 |
| 2000-03-17 | 2,080 | 2,100 | 2,020 | 2,030 | 41,000 | 1,015 |
| 2000-03-16 | 1,990 | 2,010 | 1,959 | 2,000 | 41,000 | 1,000 |
| 2000-03-15 | 1,801 | 1,920 | 1,801 | 1,870 | 55,000 | 935 |
| 2000-03-14 | 1,691 | 1,930 | 1,691 | 1,930 | 81,000 | 965 |
| 2000-03-13 | 2,000 | 2,000 | 1,690 | 1,690 | 72,000 | 845 |
| 2000-03-10 | 2,000 | 2,100 | 1,990 | 1,990 | 27,000 | 995 |
| 2000-03-09 | 2,010 | 2,050 | 1,990 | 1,990 | 44,000 | 995 |
| 2000-03-08 | 2,010 | 2,040 | 1,990 | 2,010 | 62,000 | 1,005 |
| 2000-03-07 | 2,050 | 2,070 | 2,010 | 2,070 | 43,000 | 1,035 |
| 2000-03-06 | 2,220 | 2,220 | 2,070 | 2,070 | 55,000 | 1,035 |
| 2000-03-03 | 2,250 | 2,280 | 2,170 | 2,200 | 54,000 | 1,100 |
| 2000-03-02 | 2,325 | 2,330 | 2,280 | 2,280 | 33,000 | 1,140 |
| 2000-03-01 | 2,300 | 2,340 | 2,265 | 2,330 | 67,000 | 1,165 |
| 2000-02-29 | 2,300 | 2,340 | 2,260 | 2,300 | 38,000 | 1,150 |
| 2000-02-28 | 2,265 | 2,300 | 2,260 | 2,300 | 14,000 | 1,150 |
| 2000-02-25 | 2,345 | 2,360 | 2,300 | 2,300 | 55,000 | 1,150 |
| 2000-02-24 | 2,355 | 2,395 | 2,330 | 2,345 | 33,000 | 1,172.50 |
| 2000-02-23 | 2,280 | 2,320 | 2,230 | 2,320 | 13,000 | 1,160 |
| 2000-02-22 | 2,570 | 2,610 | 2,340 | 2,350 | 46,000 | 1,175 |
| 2000-02-21 | 2,560 | 2,680 | 2,500 | 2,570 | 118,000 | 1,285 |
| 2000-02-18 | 2,170 | 2,560 | 2,170 | 2,520 | 166,000 | 1,260 |
| 2000-02-17 | 2,120 | 2,180 | 2,090 | 2,170 | 55,000 | 1,085 |
| 2000-02-16 | 2,220 | 2,220 | 2,080 | 2,200 | 39,000 | 1,100 |
| 2000-02-15 | 2,220 | 2,280 | 2,220 | 2,220 | 35,000 | 1,110 |
| 2000-02-14 | 2,300 | 2,300 | 2,180 | 2,210 | 25,000 | 1,105 |
| 2000-02-10 | 2,330 | 2,390 | 2,330 | 2,350 | 46,000 | 1,175 |
| 2000-02-09 | 2,310 | 2,450 | 2,300 | 2,410 | 58,000 | 1,205 |
| 2000-02-08 | 2,360 | 2,400 | 2,350 | 2,350 | 62,000 | 1,175 |
| 2000-02-07 | 2,405 | 2,430 | 2,360 | 2,410 | 64,000 | 1,205 |
| 2000-02-04 | 2,500 | 2,530 | 2,410 | 2,430 | 88,000 | 1,215 |
| 2000-02-03 | 2,500 | 2,600 | 2,500 | 2,595 | 39,000 | 1,297.50 |
| 2000-02-02 | 2,570 | 2,610 | 2,570 | 2,610 | 23,000 | 1,305 |
| 2000-02-01 | 2,660 | 2,660 | 2,610 | 2,650 | 28,000 | 1,325 |
| 2000-01-31 | 2,650 | 2,700 | 2,600 | 2,700 | 27,000 | 1,350 |
| 2000-01-28 | 2,650 | 2,750 | 2,650 | 2,720 | 36,000 | 1,360 |
| 2000-01-27 | 2,660 | 2,700 | 2,600 | 2,700 | 39,000 | 1,350 |
| 2000-01-26 | 2,570 | 2,660 | 2,570 | 2,620 | 37,000 | 1,310 |
| 2000-01-25 | 2,450 | 2,495 | 2,410 | 2,495 | 41,000 | 1,247.50 |
| 2000-01-24 | 2,450 | 2,490 | 2,440 | 2,450 | 36,000 | 1,225 |
| 2000-01-21 | 2,470 | 2,500 | 2,435 | 2,450 | 24,000 | 1,225 |
| 2000-01-20 | 2,360 | 2,490 | 2,360 | 2,470 | 28,000 | 1,235 |
| 2000-01-19 | 2,545 | 2,545 | 2,370 | 2,440 | 50,000 | 1,220 |
| 2000-01-18 | 2,595 | 2,595 | 2,510 | 2,525 | 32,000 | 1,262.50 |
| 2000-01-17 | 2,600 | 2,600 | 2,515 | 2,530 | 50,000 | 1,265 |
| 2000-01-14 | 2,530 | 2,620 | 2,525 | 2,580 | 41,000 | 1,290 |
| 2000-01-13 | 2,600 | 2,600 | 2,510 | 2,525 | 87,000 | 1,262.50 |
| 2000-01-12 | 2,710 | 2,720 | 2,650 | 2,690 | 38,000 | 1,345 |
| 2000-01-11 | 2,840 | 2,845 | 2,660 | 2,710 | 70,000 | 1,355 |
| 2000-01-07 | 2,745 | 2,760 | 2,655 | 2,755 | 44,000 | 1,377.50 |
| 2000-01-06 | 2,820 | 2,820 | 2,700 | 2,750 | 32,000 | 1,375 |
| 2000-01-05 | 2,705 | 2,780 | 2,580 | 2,780 | 73,000 | 1,390 |
| 2000-01-04 | 2,800 | 2,905 | 2,790 | 2,905 | 42,000 | 1,452.50 |
分割・併合履歴 ： [2018-07-27]1株→2株 [1991-01-28]1株→1.2株
