9739 NSW(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 | 7,480 | 7,490 | 7,010 | 7,010 | 2,200 | 3,505 |
| 2000-12-28 | 7,200 | 7,290 | 7,020 | 7,280 | 4,700 | 3,640 |
| 2000-12-27 | 7,400 | 7,400 | 7,110 | 7,200 | 7,400 | 3,600 |
| 2000-12-26 | 7,000 | 7,500 | 6,950 | 7,220 | 12,000 | 3,610 |
| 2000-12-25 | 7,040 | 7,200 | 6,700 | 7,200 | 7,300 | 3,600 |
| 2000-12-22 | 5,950 | 6,260 | 5,950 | 6,240 | 9,300 | 3,120 |
| 2000-12-21 | 5,540 | 5,900 | 5,540 | 5,730 | 18,800 | 2,865 |
| 2000-12-20 | 6,310 | 6,590 | 6,280 | 6,440 | 9,200 | 3,220 |
| 2000-12-19 | 7,270 | 7,310 | 6,500 | 6,500 | 6,600 | 3,250 |
| 2000-12-18 | 7,330 | 7,420 | 7,210 | 7,260 | 5,400 | 3,630 |
| 2000-12-15 | 7,920 | 7,920 | 7,800 | 7,870 | 2,100 | 3,935 |
| 2000-12-14 | 7,860 | 7,950 | 7,860 | 7,920 | 1,900 | 3,960 |
| 2000-12-13 | 8,100 | 8,100 | 7,800 | 7,920 | 2,600 | 3,960 |
| 2000-12-12 | 8,100 | 8,100 | 8,050 | 8,100 | 2,400 | 4,050 |
| 2000-12-11 | 8,100 | 8,100 | 8,000 | 8,040 | 3,700 | 4,020 |
| 2000-12-08 | 8,400 | 8,400 | 8,080 | 8,080 | 5,400 | 4,040 |
| 2000-12-07 | 8,400 | 8,400 | 8,300 | 8,300 | 2,900 | 4,150 |
| 2000-12-06 | 8,490 | 8,500 | 8,370 | 8,370 | 6,900 | 4,185 |
| 2000-12-05 | 8,080 | 8,100 | 8,080 | 8,090 | 5,300 | 4,045 |
| 2000-12-04 | 8,290 | 8,290 | 8,070 | 8,080 | 1,400 | 4,040 |
| 2000-12-01 | 7,980 | 8,390 | 7,980 | 8,300 | 5,400 | 4,150 |
| 2000-11-30 | 8,250 | 8,340 | 8,050 | 8,180 | 2,200 | 4,090 |
| 2000-11-29 | 8,300 | 8,700 | 8,250 | 8,300 | 5,200 | 4,150 |
| 2000-11-28 | 8,490 | 8,490 | 8,390 | 8,410 | 5,200 | 4,205 |
| 2000-11-27 | 8,290 | 8,300 | 8,090 | 8,090 | 3,900 | 4,045 |
| 2000-11-24 | 8,000 | 8,100 | 8,000 | 8,100 | 3,600 | 4,050 |
| 2000-11-22 | 8,260 | 8,310 | 7,890 | 8,100 | 3,900 | 4,050 |
| 2000-11-21 | 8,060 | 8,150 | 8,030 | 8,150 | 3,800 | 4,075 |
| 2000-11-20 | 8,350 | 8,350 | 8,250 | 8,300 | 3,000 | 4,150 |
| 2000-11-17 | 8,390 | 8,540 | 8,390 | 8,500 | 3,700 | 4,250 |
| 2000-11-16 | 8,580 | 8,590 | 8,410 | 8,590 | 2,700 | 4,295 |
| 2000-11-15 | 8,700 | 9,000 | 8,650 | 8,680 | 4,100 | 4,340 |
| 2000-11-14 | 8,450 | 8,600 | 8,450 | 8,560 | 5,800 | 4,280 |
| 2000-11-13 | 8,490 | 8,610 | 8,270 | 8,610 | 6,200 | 4,305 |
| 2000-11-10 | 8,500 | 8,700 | 8,500 | 8,690 | 2,600 | 4,345 |
| 2000-11-09 | 8,520 | 8,620 | 8,520 | 8,600 | 5,400 | 4,300 |
| 2000-11-08 | 9,110 | 9,300 | 8,910 | 8,970 | 4,500 | 4,485 |
| 2000-11-07 | 9,390 | 9,390 | 9,200 | 9,300 | 5,400 | 4,650 |
| 2000-11-06 | 9,000 | 9,400 | 8,910 | 9,400 | 9,400 | 4,700 |
| 2000-11-02 | 8,600 | 8,710 | 8,500 | 8,710 | 4,700 | 4,355 |
| 2000-11-01 | 8,400 | 8,500 | 8,320 | 8,420 | 6,700 | 4,210 |
| 2000-10-31 | 8,450 | 8,500 | 7,700 | 8,300 | 7,200 | 4,150 |
| 2000-10-30 | 8,600 | 8,600 | 8,100 | 8,390 | 3,400 | 4,195 |
| 2000-10-27 | 8,890 | 8,890 | 8,500 | 8,540 | 2,700 | 4,270 |
| 2000-10-26 | 8,470 | 8,590 | 8,470 | 8,590 | 9,900 | 4,295 |
| 2000-10-25 | 9,260 | 9,260 | 9,000 | 9,070 | 7,100 | 4,535 |
| 2000-10-24 | 9,100 | 9,300 | 9,100 | 9,270 | 4,900 | 4,635 |
| 2000-10-23 | 9,600 | 9,630 | 9,100 | 9,100 | 5,200 | 4,550 |
| 2000-10-20 | 9,010 | 9,680 | 9,010 | 9,400 | 22,800 | 4,700 |
| 2000-10-19 | 8,870 | 8,950 | 8,660 | 8,950 | 12,600 | 4,475 |
| 2000-10-18 | 9,200 | 9,200 | 8,900 | 9,040 | 24,200 | 4,520 |
| 2000-10-17 | 9,600 | 9,600 | 9,360 | 9,500 | 12,500 | 4,750 |
| 2000-10-16 | 9,810 | 10,000 | 9,700 | 9,710 | 12,400 | 4,855 |
| 2000-10-13 | 9,600 | 9,800 | 9,600 | 9,750 | 6,800 | 4,875 |
| 2000-10-12 | 9,810 | 10,100 | 9,700 | 10,100 | 16,000 | 5,050 |
| 2000-10-11 | 10,000 | 10,040 | 9,700 | 10,010 | 16,200 | 5,005 |
| 2000-10-10 | 9,700 | 10,200 | 9,700 | 10,200 | 20,000 | 5,100 |
| 2000-10-06 | 10,020 | 10,490 | 10,020 | 10,240 | 24,600 | 5,120 |
| 2000-10-05 | 10,020 | 10,990 | 10,000 | 10,990 | 170,500 | 5,495 |
| 2000-10-04 | 9,860 | 10,000 | 9,350 | 9,990 | 42,100 | 4,995 |
| 2000-10-03 | 8,900 | 9,860 | 8,900 | 9,860 | 41,700 | 4,930 |
| 2000-10-02 | 8,300 | 8,860 | 8,300 | 8,860 | 11,900 | 4,430 |
| 2000-09-29 | 8,500 | 8,900 | 8,410 | 8,900 | 13,200 | 4,450 |
| 2000-09-28 | 8,200 | 8,200 | 7,710 | 8,000 | 8,200 | 4,000 |
| 2000-09-27 | 8,500 | 8,500 | 8,130 | 8,130 | 7,100 | 4,065 |
| 2000-09-26 | 8,690 | 8,780 | 8,600 | 8,600 | 3,700 | 4,300 |
| 2000-09-25 | 8,620 | 8,890 | 8,620 | 8,800 | 13,200 | 4,400 |
| 2000-09-22 | 8,700 | 8,800 | 8,670 | 8,700 | 6,800 | 4,350 |
| 2000-09-21 | 9,250 | 9,250 | 9,000 | 9,100 | 7,300 | 4,550 |
| 2000-09-20 | 9,080 | 9,250 | 8,910 | 9,200 | 17,600 | 4,600 |
| 2000-09-19 | 8,980 | 9,100 | 8,880 | 9,100 | 23,800 | 4,550 |
| 2000-09-18 | 8,800 | 9,050 | 8,720 | 9,050 | 30,600 | 4,525 |
| 2000-09-14 | 8,300 | 8,750 | 8,300 | 8,710 | 18,200 | 4,355 |
| 2000-09-13 | 8,110 | 8,300 | 8,110 | 8,260 | 2,800 | 4,130 |
| 2000-09-12 | 8,290 | 8,320 | 8,200 | 8,210 | 6,900 | 4,105 |
| 2000-09-11 | 8,600 | 8,600 | 8,290 | 8,290 | 15,600 | 4,145 |
| 2000-09-08 | 8,500 | 8,600 | 8,340 | 8,500 | 10,300 | 4,250 |
| 2000-09-07 | 8,100 | 8,700 | 8,000 | 8,500 | 25,800 | 4,250 |
| 2000-09-06 | 8,430 | 8,450 | 8,290 | 8,300 | 9,100 | 4,150 |
| 2000-09-05 | 8,560 | 8,560 | 8,350 | 8,450 | 19,200 | 4,225 |
| 2000-09-04 | 8,500 | 8,600 | 8,400 | 8,530 | 27,300 | 4,265 |
| 2000-09-01 | 8,010 | 8,300 | 8,010 | 8,300 | 14,400 | 4,150 |
| 2000-08-31 | 7,890 | 8,010 | 7,890 | 8,000 | 6,800 | 4,000 |
| 2000-08-30 | 8,330 | 8,330 | 8,000 | 8,090 | 3,200 | 4,045 |
| 2000-08-29 | 8,650 | 8,650 | 8,300 | 8,500 | 18,300 | 4,250 |
| 2000-08-28 | 8,290 | 8,580 | 8,020 | 8,560 | 59,100 | 4,280 |
| 2000-08-25 | 7,600 | 8,290 | 7,540 | 8,290 | 40,500 | 4,145 |
| 2000-08-24 | 7,600 | 7,600 | 7,520 | 7,520 | 6,400 | 3,760 |
| 2000-08-23 | 7,600 | 7,600 | 7,500 | 7,510 | 8,300 | 3,755 |
| 2000-08-22 | 7,300 | 7,600 | 7,280 | 7,600 | 23,100 | 3,800 |
| 2000-08-21 | 7,540 | 7,600 | 7,380 | 7,400 | 21,700 | 3,700 |
| 2000-08-18 | 7,030 | 7,450 | 7,030 | 7,450 | 7,000 | 3,725 |
| 2000-08-17 | 7,330 | 7,330 | 6,960 | 7,130 | 3,100 | 3,565 |
| 2000-08-16 | 7,500 | 7,500 | 7,240 | 7,340 | 2,700 | 3,670 |
| 2000-08-15 | 7,500 | 7,560 | 7,480 | 7,550 | 9,200 | 3,775 |
| 2000-08-14 | 7,500 | 7,520 | 7,400 | 7,500 | 13,000 | 3,750 |
| 2000-08-11 | 7,350 | 7,450 | 7,300 | 7,450 | 13,400 | 3,725 |
| 2000-08-10 | 7,300 | 7,400 | 7,170 | 7,400 | 25,200 | 3,700 |
| 2000-08-09 | 6,710 | 7,120 | 6,710 | 7,060 | 11,200 | 3,530 |
| 2000-08-08 | 6,650 | 6,790 | 6,550 | 6,790 | 5,700 | 3,395 |
| 2000-08-07 | 6,290 | 6,550 | 6,260 | 6,550 | 2,700 | 3,275 |
| 2000-08-04 | 6,370 | 6,370 | 6,210 | 6,290 | 3,600 | 3,145 |
| 2000-08-03 | 6,300 | 6,390 | 6,250 | 6,370 | 3,200 | 3,185 |
| 2000-08-02 | 6,350 | 6,410 | 6,300 | 6,400 | 3,300 | 3,200 |
| 2000-08-01 | 6,210 | 6,500 | 6,170 | 6,430 | 5,500 | 3,215 |
| 2000-07-31 | 5,980 | 6,200 | 5,530 | 6,110 | 6,700 | 3,055 |
| 2000-07-28 | 6,300 | 6,350 | 6,150 | 6,150 | 9,200 | 3,075 |
| 2000-07-27 | 6,900 | 6,900 | 6,440 | 6,470 | 13,400 | 3,235 |
| 2000-07-26 | 7,000 | 7,100 | 7,000 | 7,010 | 8,400 | 3,505 |
| 2000-07-25 | 6,810 | 6,820 | 6,600 | 6,800 | 4,800 | 3,400 |
| 2000-07-24 | 7,000 | 7,000 | 6,750 | 6,810 | 3,500 | 3,405 |
| 2000-07-21 | 7,200 | 7,250 | 7,050 | 7,050 | 1,800 | 3,525 |
| 2000-07-19 | 7,000 | 7,200 | 7,000 | 7,200 | 3,500 | 3,600 |
| 2000-07-18 | 7,250 | 7,290 | 7,100 | 7,100 | 3,400 | 3,550 |
| 2000-07-17 | 7,240 | 7,600 | 7,200 | 7,200 | 4,500 | 3,600 |
| 2000-07-14 | 7,210 | 7,320 | 7,210 | 7,230 | 6,000 | 3,615 |
| 2000-07-13 | 7,450 | 7,450 | 7,260 | 7,260 | 3,000 | 3,630 |
| 2000-07-12 | 7,500 | 7,500 | 7,340 | 7,440 | 1,800 | 3,720 |
| 2000-07-11 | 7,700 | 7,720 | 7,460 | 7,550 | 6,200 | 3,775 |
| 2000-07-10 | 7,600 | 7,750 | 7,600 | 7,690 | 8,200 | 3,845 |
| 2000-07-07 | 7,500 | 7,700 | 7,500 | 7,580 | 34,200 | 3,790 |
| 2000-07-06 | 7,410 | 7,570 | 7,410 | 7,490 | 10,700 | 3,745 |
| 2000-07-05 | 7,450 | 7,830 | 7,450 | 7,790 | 41,800 | 3,895 |
| 2000-07-04 | 7,350 | 7,500 | 7,300 | 7,380 | 23,300 | 3,690 |
| 2000-07-03 | 6,850 | 7,370 | 6,670 | 7,250 | 21,600 | 3,625 |
| 2000-06-30 | 6,540 | 6,800 | 6,410 | 6,800 | 4,100 | 3,400 |
| 2000-06-29 | 6,690 | 6,690 | 6,510 | 6,510 | 3,000 | 3,255 |
| 2000-06-28 | 6,660 | 6,760 | 6,660 | 6,700 | 4,800 | 3,350 |
| 2000-06-27 | 6,700 | 6,720 | 6,650 | 6,660 | 4,000 | 3,330 |
| 2000-06-26 | 6,490 | 6,690 | 6,320 | 6,690 | 10,700 | 3,345 |
| 2000-06-23 | 6,850 | 6,850 | 6,550 | 6,590 | 9,200 | 3,295 |
| 2000-06-22 | 6,750 | 6,950 | 6,750 | 6,890 | 9,700 | 3,445 |
| 2000-06-21 | 6,700 | 6,800 | 6,650 | 6,700 | 8,700 | 3,350 |
| 2000-06-20 | 6,580 | 6,690 | 6,580 | 6,690 | 7,900 | 3,345 |
| 2000-06-19 | 6,200 | 6,410 | 6,120 | 6,380 | 2,300 | 3,190 |
| 2000-06-16 | 6,300 | 6,490 | 6,200 | 6,200 | 9,000 | 3,100 |
| 2000-06-15 | 6,690 | 6,690 | 6,500 | 6,500 | 4,000 | 3,250 |
| 2000-06-14 | 6,780 | 6,780 | 6,650 | 6,770 | 2,300 | 3,385 |
| 2000-06-13 | 6,700 | 7,000 | 6,700 | 6,980 | 8,100 | 3,490 |
| 2000-06-12 | 6,700 | 6,790 | 6,700 | 6,760 | 3,000 | 3,380 |
| 2000-06-09 | 7,100 | 7,100 | 6,810 | 6,810 | 4,800 | 3,405 |
| 2000-06-08 | 6,870 | 7,200 | 6,870 | 7,100 | 5,100 | 3,550 |
| 2000-06-07 | 6,800 | 7,070 | 6,800 | 7,070 | 6,100 | 3,535 |
| 2000-06-06 | 7,300 | 7,300 | 6,800 | 6,950 | 9,400 | 3,475 |
| 2000-06-05 | 7,050 | 7,350 | 7,050 | 7,290 | 15,800 | 3,645 |
| 2000-06-02 | 6,730 | 6,950 | 6,730 | 6,950 | 6,100 | 3,475 |
| 2000-06-01 | 6,810 | 6,820 | 6,700 | 6,710 | 2,600 | 3,355 |
| 2000-05-31 | 7,050 | 7,050 | 6,800 | 6,820 | 6,800 | 3,410 |
| 2000-05-30 | 6,800 | 6,900 | 6,600 | 6,610 | 4,400 | 3,305 |
| 2000-05-29 | 6,430 | 6,950 | 6,430 | 6,800 | 7,400 | 3,400 |
| 2000-05-26 | 6,380 | 6,470 | 6,380 | 6,430 | 6,700 | 3,215 |
| 2000-05-25 | 6,600 | 6,670 | 6,400 | 6,480 | 12,900 | 3,240 |
| 2000-05-24 | 5,520 | 6,000 | 5,510 | 5,700 | 15,800 | 2,850 |
| 2000-05-23 | 5,850 | 6,100 | 5,840 | 5,920 | 12,200 | 2,960 |
| 2000-05-22 | 6,000 | 6,000 | 5,510 | 5,750 | 29,200 | 2,875 |
| 2000-05-19 | 6,410 | 6,500 | 6,250 | 6,250 | 17,700 | 3,125 |
| 2000-05-18 | 7,050 | 7,050 | 6,710 | 6,810 | 13,500 | 3,405 |
| 2000-05-17 | 7,150 | 7,400 | 7,040 | 7,100 | 12,700 | 3,550 |
| 2000-05-16 | 7,060 | 7,080 | 7,000 | 7,050 | 9,200 | 3,525 |
| 2000-05-15 | 7,100 | 7,120 | 6,970 | 7,060 | 9,400 | 3,530 |
| 2000-05-12 | 7,100 | 7,340 | 6,990 | 6,990 | 17,400 | 3,495 |
| 2000-05-11 | 6,980 | 7,090 | 6,930 | 7,000 | 11,800 | 3,500 |
| 2000-05-10 | 7,390 | 7,390 | 7,090 | 7,280 | 13,700 | 3,640 |
| 2000-05-09 | 7,800 | 7,800 | 7,330 | 7,400 | 10,900 | 3,700 |
| 2000-05-08 | 8,200 | 8,200 | 7,830 | 7,850 | 13,100 | 3,925 |
| 2000-05-02 | 7,810 | 7,890 | 7,680 | 7,800 | 13,500 | 3,900 |
| 2000-05-01 | 7,110 | 7,650 | 7,110 | 7,610 | 11,600 | 3,805 |
| 2000-04-28 | 7,200 | 7,500 | 7,100 | 7,100 | 11,300 | 3,550 |
| 2000-04-27 | 7,500 | 7,500 | 7,050 | 7,200 | 8,200 | 3,600 |
| 2000-04-26 | 7,410 | 7,670 | 7,410 | 7,550 | 9,000 | 3,775 |
| 2000-04-25 | 7,000 | 7,500 | 7,000 | 7,250 | 6,500 | 3,625 |
| 2000-04-24 | 7,600 | 7,800 | 7,000 | 7,000 | 14,900 | 3,500 |
| 2000-04-21 | 7,300 | 8,100 | 7,300 | 7,500 | 39,300 | 3,750 |
| 2000-04-20 | 6,300 | 7,100 | 6,300 | 7,100 | 22,400 | 3,550 |
| 2000-04-19 | 6,000 | 6,290 | 6,000 | 6,100 | 32,400 | 3,050 |
| 2000-04-18 | 6,250 | 6,550 | 5,800 | 5,900 | 25,900 | 2,950 |
| 2000-04-17 | 6,050 | 6,050 | 6,050 | 6,050 | 10,700 | 3,025 |
| 2000-04-14 | 6,950 | 7,300 | 6,950 | 7,050 | 20,000 | 3,525 |
| 2000-04-13 | 8,000 | 8,100 | 7,710 | 7,850 | 16,100 | 3,925 |
| 2000-04-12 | 8,070 | 8,250 | 8,070 | 8,250 | 5,900 | 4,125 |
| 2000-04-11 | 8,300 | 8,600 | 8,300 | 8,570 | 5,500 | 4,285 |
| 2000-04-10 | 8,410 | 8,700 | 8,410 | 8,700 | 4,500 | 4,350 |
| 2000-04-07 | 8,170 | 8,210 | 8,000 | 8,210 | 11,000 | 4,105 |
| 2000-04-06 | 8,100 | 8,310 | 8,100 | 8,170 | 5,900 | 4,085 |
| 2000-04-05 | 8,300 | 8,300 | 8,090 | 8,160 | 11,200 | 4,080 |
| 2000-04-04 | 8,350 | 8,600 | 8,300 | 8,450 | 12,200 | 4,225 |
| 2000-04-03 | 8,350 | 8,850 | 8,350 | 8,750 | 7,400 | 4,375 |
| 2000-03-31 | 9,100 | 9,100 | 8,850 | 8,850 | 16,300 | 4,425 |
| 2000-03-30 | 9,700 | 9,800 | 9,200 | 9,300 | 14,100 | 4,650 |
| 2000-03-29 | 8,700 | 9,500 | 8,700 | 9,400 | 6,800 | 4,700 |
| 2000-03-28 | 8,390 | 8,500 | 8,360 | 8,500 | 7,300 | 4,250 |
| 2000-03-27 | 8,340 | 8,500 | 8,310 | 8,370 | 7,800 | 4,185 |
| 2000-03-24 | 8,800 | 8,800 | 8,300 | 8,340 | 13,100 | 4,170 |
| 2000-03-23 | 9,310 | 9,310 | 8,760 | 8,800 | 7,200 | 4,400 |
| 2000-03-22 | 9,780 | 9,790 | 9,450 | 9,450 | 6,000 | 4,725 |
| 2000-03-21 | 9,310 | 9,490 | 9,310 | 9,480 | 5,000 | 4,740 |
| 2000-03-17 | 9,330 | 9,330 | 9,130 | 9,190 | 11,700 | 4,595 |
| 2000-03-16 | 9,300 | 9,300 | 8,900 | 9,230 | 13,000 | 4,615 |
| 2000-03-15 | 8,010 | 9,300 | 8,010 | 9,000 | 18,300 | 4,500 |
| 2000-03-14 | 8,500 | 8,700 | 8,300 | 8,300 | 19,700 | 4,150 |
| 2000-03-13 | 9,800 | 9,800 | 8,800 | 8,800 | 5,700 | 4,400 |
| 2000-03-10 | 9,800 | 9,810 | 9,510 | 9,800 | 10,300 | 4,900 |
| 2000-03-09 | 10,500 | 10,600 | 9,660 | 9,790 | 14,500 | 4,895 |
| 2000-03-08 | 9,400 | 10,400 | 9,400 | 10,400 | 11,400 | 5,200 |
| 2000-03-07 | 9,000 | 9,600 | 9,000 | 9,600 | 12,400 | 4,800 |
| 2000-03-06 | 10,000 | 10,400 | 9,090 | 9,100 | 18,200 | 4,550 |
| 2000-03-03 | 10,500 | 10,500 | 9,610 | 9,700 | 23,100 | 4,850 |
| 2000-03-02 | 11,400 | 11,400 | 10,470 | 10,650 | 29,300 | 5,325 |
| 2000-03-01 | 12,800 | 12,890 | 10,990 | 11,400 | 96,900 | 5,700 |
| 2000-02-29 | 11,680 | 12,690 | 11,500 | 12,600 | 242,400 | 6,300 |
| 2000-02-28 | 10,990 | 11,490 | 10,600 | 11,400 | 66,900 | 5,700 |
| 2000-02-25 | 11,290 | 11,290 | 10,800 | 10,990 | 49,600 | 5,495 |
| 2000-02-24 | 10,990 | 11,500 | 10,710 | 11,290 | 139,200 | 5,645 |
| 2000-02-23 | 9,810 | 10,610 | 9,610 | 10,610 | 93,700 | 5,305 |
| 2000-02-22 | 11,000 | 11,300 | 8,990 | 9,610 | 194,600 | 4,805 |
| 2000-02-21 | 10,000 | 10,000 | 10,000 | 10,000 | 16,000 | 5,000 |
| 2000-02-18 | 8,010 | 9,000 | 8,010 | 9,000 | 45,800 | 4,500 |
| 2000-02-17 | 8,200 | 8,200 | 7,850 | 8,000 | 12,300 | 4,000 |
| 2000-02-16 | 8,090 | 8,170 | 7,900 | 8,000 | 7,900 | 4,000 |
| 2000-02-15 | 8,000 | 8,250 | 8,000 | 8,010 | 19,800 | 4,005 |
| 2000-02-14 | 7,810 | 8,050 | 7,600 | 8,050 | 16,500 | 4,025 |
| 2000-02-10 | 8,000 | 8,000 | 7,600 | 7,780 | 22,900 | 3,890 |
| 2000-02-09 | 8,100 | 8,100 | 8,010 | 8,100 | 11,400 | 4,050 |
| 2000-02-08 | 8,400 | 8,400 | 8,060 | 8,080 | 8,400 | 4,040 |
| 2000-02-07 | 8,200 | 8,500 | 8,200 | 8,300 | 6,500 | 4,150 |
| 2000-02-04 | 8,900 | 8,900 | 8,300 | 8,300 | 10,500 | 4,150 |
| 2000-02-03 | 8,650 | 8,750 | 8,400 | 8,500 | 8,400 | 4,250 |
| 2000-02-02 | 8,720 | 9,000 | 8,720 | 8,750 | 14,100 | 4,375 |
| 2000-02-01 | 8,850 | 8,850 | 8,300 | 8,410 | 11,600 | 4,205 |
| 2000-01-31 | 8,590 | 8,980 | 8,500 | 8,850 | 11,300 | 4,425 |
| 2000-01-28 | 8,320 | 9,000 | 8,320 | 8,890 | 18,900 | 4,445 |
| 2000-01-27 | 8,210 | 8,350 | 8,100 | 8,250 | 9,200 | 4,125 |
| 2000-01-26 | 8,290 | 8,350 | 8,000 | 8,200 | 8,400 | 4,100 |
| 2000-01-25 | 8,200 | 8,300 | 8,000 | 8,190 | 6,000 | 4,095 |
| 2000-01-24 | 7,700 | 8,450 | 7,700 | 8,390 | 15,000 | 4,195 |
| 2000-01-21 | 7,550 | 7,700 | 7,410 | 7,600 | 17,200 | 3,800 |
| 2000-01-20 | 8,000 | 8,000 | 7,650 | 7,750 | 16,100 | 3,875 |
| 2000-01-19 | 8,600 | 8,600 | 8,000 | 8,050 | 18,100 | 4,025 |
| 2000-01-18 | 8,800 | 8,800 | 8,500 | 8,600 | 7,500 | 4,300 |
| 2000-01-17 | 8,590 | 9,000 | 8,590 | 8,700 | 8,800 | 4,350 |
| 2000-01-14 | 9,000 | 9,200 | 8,500 | 8,800 | 6,900 | 4,400 |
| 2000-01-13 | 9,300 | 9,400 | 9,200 | 9,200 | 4,100 | 4,600 |
| 2000-01-12 | 9,590 | 9,600 | 9,300 | 9,480 | 5,900 | 4,740 |
| 2000-01-11 | 9,800 | 10,000 | 9,700 | 9,800 | 10,300 | 4,900 |
| 2000-01-07 | 8,850 | 9,100 | 8,000 | 9,100 | 12,400 | 4,550 |
| 2000-01-06 | 9,410 | 9,600 | 8,710 | 8,850 | 16,700 | 4,425 |
| 2000-01-05 | 9,600 | 9,700 | 9,200 | 9,300 | 14,800 | 4,650 |
| 2000-01-04 | 11,000 | 11,000 | 10,100 | 10,100 | 7,600 | 5,050 |
分割・併合履歴 ： [2002-03-26]1株→2株