9744 (株)メイテックグループホールディングス 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 | 3,800 | 3,800 | 3,630 | 3,660 | 14,000 | 1,220 |
| 2000-12-28 | 3,680 | 3,750 | 3,670 | 3,750 | 33,700 | 1,250 |
| 2000-12-27 | 3,650 | 3,720 | 3,600 | 3,680 | 33,600 | 1,226.67 |
| 2000-12-26 | 3,670 | 3,780 | 3,600 | 3,760 | 14,500 | 1,253.33 |
| 2000-12-25 | 3,730 | 3,730 | 3,610 | 3,720 | 52,000 | 1,240 |
| 2000-12-22 | 3,570 | 3,630 | 3,550 | 3,590 | 97,200 | 1,196.67 |
| 2000-12-21 | 3,570 | 3,760 | 3,530 | 3,550 | 79,200 | 1,183.33 |
| 2000-12-20 | 3,680 | 3,850 | 3,600 | 3,720 | 154,100 | 1,240 |
| 2000-12-19 | 3,970 | 3,990 | 3,880 | 3,880 | 108,900 | 1,293.33 |
| 2000-12-18 | 4,000 | 4,020 | 3,960 | 3,970 | 41,000 | 1,323.33 |
| 2000-12-15 | 4,130 | 4,150 | 4,030 | 4,060 | 95,700 | 1,353.33 |
| 2000-12-14 | 4,170 | 4,300 | 4,110 | 4,180 | 40,500 | 1,393.33 |
| 2000-12-13 | 4,250 | 4,430 | 4,210 | 4,320 | 52,700 | 1,440 |
| 2000-12-12 | 4,220 | 4,280 | 4,190 | 4,250 | 42,100 | 1,416.67 |
| 2000-12-11 | 4,200 | 4,280 | 4,200 | 4,220 | 51,600 | 1,406.67 |
| 2000-12-08 | 4,400 | 4,450 | 4,200 | 4,290 | 140,600 | 1,430 |
| 2000-12-07 | 4,250 | 4,360 | 4,200 | 4,350 | 56,000 | 1,450 |
| 2000-12-06 | 4,260 | 4,410 | 4,200 | 4,300 | 104,700 | 1,433.33 |
| 2000-12-05 | 4,090 | 4,260 | 4,060 | 4,220 | 95,000 | 1,406.67 |
| 2000-12-04 | 4,050 | 4,140 | 4,000 | 4,090 | 44,600 | 1,363.33 |
| 2000-12-01 | 3,950 | 4,020 | 3,950 | 3,950 | 88,000 | 1,316.67 |
| 2000-11-30 | 4,050 | 4,070 | 3,910 | 4,050 | 47,200 | 1,350 |
| 2000-11-29 | 3,900 | 4,100 | 3,870 | 4,000 | 66,300 | 1,333.33 |
| 2000-11-28 | 3,940 | 4,050 | 3,940 | 4,000 | 49,600 | 1,333.33 |
| 2000-11-27 | 4,000 | 4,000 | 3,890 | 3,920 | 77,800 | 1,306.67 |
| 2000-11-24 | 4,090 | 4,090 | 3,900 | 3,910 | 92,000 | 1,303.33 |
| 2000-11-22 | 3,900 | 3,930 | 3,860 | 3,890 | 39,600 | 1,296.67 |
| 2000-11-21 | 3,870 | 3,910 | 3,800 | 3,900 | 41,800 | 1,300 |
| 2000-11-20 | 3,990 | 4,070 | 3,910 | 3,920 | 58,600 | 1,306.67 |
| 2000-11-17 | 3,940 | 4,080 | 3,910 | 3,940 | 141,700 | 1,313.33 |
| 2000-11-16 | 3,900 | 3,940 | 3,850 | 3,870 | 67,900 | 1,290 |
| 2000-11-15 | 3,900 | 3,960 | 3,780 | 3,830 | 241,600 | 1,276.67 |
| 2000-11-14 | 3,700 | 3,790 | 3,700 | 3,700 | 394,600 | 1,233.33 |
| 2000-11-13 | 4,350 | 4,400 | 4,200 | 4,200 | 59,000 | 1,400 |
| 2000-11-10 | 4,280 | 4,590 | 4,240 | 4,550 | 194,000 | 1,516.67 |
| 2000-11-09 | 4,470 | 4,530 | 4,270 | 4,380 | 168,900 | 1,460 |
| 2000-11-08 | 4,780 | 4,800 | 4,690 | 4,770 | 124,700 | 1,590 |
| 2000-11-07 | 4,810 | 4,850 | 4,780 | 4,820 | 33,500 | 1,606.67 |
| 2000-11-06 | 4,860 | 4,920 | 4,780 | 4,890 | 48,500 | 1,630 |
| 2000-11-02 | 4,810 | 4,970 | 4,810 | 4,960 | 54,200 | 1,653.33 |
| 2000-11-01 | 4,730 | 4,890 | 4,720 | 4,720 | 67,000 | 1,573.33 |
| 2000-10-31 | 4,660 | 4,680 | 4,580 | 4,580 | 29,700 | 1,526.67 |
| 2000-10-30 | 4,710 | 4,750 | 4,650 | 4,660 | 41,000 | 1,553.33 |
| 2000-10-27 | 4,740 | 4,820 | 4,700 | 4,800 | 68,100 | 1,600 |
| 2000-10-26 | 4,680 | 4,770 | 4,650 | 4,690 | 72,200 | 1,563.33 |
| 2000-10-25 | 4,800 | 4,900 | 4,750 | 4,810 | 44,000 | 1,603.33 |
| 2000-10-24 | 4,830 | 4,880 | 4,780 | 4,800 | 18,300 | 1,600 |
| 2000-10-23 | 4,880 | 4,890 | 4,710 | 4,880 | 54,100 | 1,626.67 |
| 2000-10-20 | 5,000 | 5,130 | 4,960 | 5,080 | 90,300 | 1,693.33 |
| 2000-10-19 | 4,620 | 4,920 | 4,620 | 4,900 | 61,900 | 1,633.33 |
| 2000-10-18 | 4,800 | 4,890 | 4,650 | 4,650 | 59,300 | 1,550 |
| 2000-10-17 | 4,900 | 4,930 | 4,840 | 4,900 | 29,800 | 1,633.33 |
| 2000-10-16 | 4,930 | 5,020 | 4,920 | 4,970 | 47,700 | 1,656.67 |
| 2000-10-13 | 5,050 | 5,050 | 4,860 | 4,920 | 38,900 | 1,640 |
| 2000-10-12 | 5,000 | 5,270 | 4,900 | 5,140 | 113,500 | 1,713.33 |
| 2000-10-11 | 5,120 | 5,120 | 5,010 | 5,080 | 76,900 | 1,693.33 |
| 2000-10-10 | 5,000 | 5,330 | 4,910 | 5,150 | 142,000 | 1,716.67 |
| 2000-10-06 | 4,950 | 5,030 | 4,930 | 5,030 | 35,800 | 1,676.67 |
| 2000-10-05 | 4,930 | 4,990 | 4,850 | 4,990 | 44,200 | 1,663.33 |
| 2000-10-04 | 5,030 | 5,030 | 5,000 | 5,030 | 56,300 | 1,676.67 |
| 2000-10-03 | 5,000 | 5,030 | 4,930 | 5,030 | 69,100 | 1,676.67 |
| 2000-10-02 | 4,950 | 4,990 | 4,880 | 4,970 | 140,300 | 1,656.67 |
| 2000-09-29 | 4,810 | 5,000 | 4,810 | 5,000 | 217,900 | 1,666.67 |
| 2000-09-28 | 4,580 | 4,700 | 4,560 | 4,560 | 86,600 | 1,520 |
| 2000-09-27 | 4,640 | 4,640 | 4,570 | 4,580 | 58,200 | 1,526.67 |
| 2000-09-26 | 4,800 | 4,900 | 4,680 | 4,680 | 59,800 | 1,560 |
| 2000-09-25 | 4,700 | 4,910 | 4,700 | 4,760 | 84,700 | 1,586.67 |
| 2000-09-22 | 4,790 | 4,790 | 4,610 | 4,660 | 137,700 | 1,553.33 |
| 2000-09-21 | 4,790 | 4,940 | 4,750 | 4,790 | 60,700 | 1,596.67 |
| 2000-09-20 | 4,890 | 4,930 | 4,760 | 4,800 | 144,200 | 1,600 |
| 2000-09-19 | 4,720 | 4,720 | 4,550 | 4,710 | 58,900 | 1,570 |
| 2000-09-18 | 4,820 | 4,850 | 4,690 | 4,760 | 27,600 | 1,586.67 |
| 2000-09-14 | 4,640 | 4,880 | 4,640 | 4,800 | 82,000 | 1,600 |
| 2000-09-13 | 4,660 | 4,700 | 4,570 | 4,640 | 102,200 | 1,546.67 |
| 2000-09-12 | 4,850 | 4,850 | 4,640 | 4,700 | 100,300 | 1,566.67 |
| 2000-09-11 | 4,960 | 4,980 | 4,840 | 4,870 | 87,600 | 1,623.33 |
| 2000-09-08 | 4,760 | 4,980 | 4,760 | 4,910 | 120,500 | 1,636.67 |
| 2000-09-07 | 4,600 | 4,800 | 4,600 | 4,780 | 41,800 | 1,593.33 |
| 2000-09-06 | 4,650 | 4,700 | 4,540 | 4,550 | 157,600 | 1,516.67 |
| 2000-09-05 | 4,990 | 4,990 | 4,810 | 4,850 | 103,100 | 1,616.67 |
| 2000-09-04 | 4,640 | 5,100 | 4,640 | 5,000 | 211,400 | 1,666.67 |
| 2000-09-01 | 4,880 | 4,880 | 4,620 | 4,790 | 169,400 | 1,596.67 |
| 2000-08-31 | 4,800 | 4,970 | 4,740 | 4,930 | 178,200 | 1,643.33 |
| 2000-08-30 | 4,670 | 4,750 | 4,670 | 4,700 | 63,400 | 1,566.67 |
| 2000-08-29 | 4,750 | 4,780 | 4,670 | 4,750 | 77,300 | 1,583.33 |
| 2000-08-28 | 4,800 | 4,920 | 4,730 | 4,730 | 109,800 | 1,576.67 |
| 2000-08-25 | 4,800 | 4,810 | 4,700 | 4,740 | 127,900 | 1,580 |
| 2000-08-24 | 4,680 | 4,840 | 4,680 | 4,750 | 121,800 | 1,583.33 |
| 2000-08-23 | 4,800 | 4,830 | 4,650 | 4,660 | 87,200 | 1,553.33 |
| 2000-08-22 | 4,750 | 4,830 | 4,640 | 4,800 | 117,100 | 1,600 |
| 2000-08-21 | 4,700 | 4,710 | 4,600 | 4,660 | 42,900 | 1,553.33 |
| 2000-08-18 | 4,650 | 4,800 | 4,640 | 4,800 | 108,200 | 1,600 |
| 2000-08-17 | 4,650 | 4,740 | 4,580 | 4,690 | 201,600 | 1,563.33 |
| 2000-08-16 | 5,010 | 5,050 | 4,400 | 4,750 | 388,600 | 1,583.33 |
| 2000-08-15 | 4,990 | 5,330 | 4,950 | 5,330 | 617,100 | 1,776.67 |
| 2000-08-14 | 4,720 | 4,920 | 4,720 | 4,830 | 186,600 | 1,610 |
| 2000-08-11 | 4,710 | 4,730 | 4,590 | 4,670 | 132,200 | 1,556.67 |
| 2000-08-10 | 4,510 | 4,800 | 4,500 | 4,660 | 231,300 | 1,553.33 |
| 2000-08-09 | 4,550 | 4,580 | 4,460 | 4,500 | 138,100 | 1,500 |
| 2000-08-08 | 4,760 | 4,820 | 4,540 | 4,550 | 370,700 | 1,516.67 |
| 2000-08-07 | 4,600 | 4,770 | 4,460 | 4,760 | 170,300 | 1,586.67 |
| 2000-08-04 | 4,440 | 4,650 | 4,400 | 4,650 | 350,100 | 1,550 |
| 2000-08-03 | 4,300 | 4,490 | 4,300 | 4,490 | 413,100 | 1,496.67 |
| 2000-08-02 | 4,030 | 4,340 | 4,030 | 4,340 | 100,700 | 1,446.67 |
| 2000-08-01 | 4,070 | 4,250 | 4,050 | 4,130 | 116,100 | 1,376.67 |
| 2000-07-31 | 4,050 | 4,120 | 3,910 | 4,120 | 133,200 | 1,373.33 |
| 2000-07-28 | 4,120 | 4,200 | 4,100 | 4,180 | 136,400 | 1,393.33 |
| 2000-07-27 | 4,320 | 4,400 | 4,150 | 4,370 | 295,200 | 1,456.67 |
| 2000-07-26 | 4,150 | 4,250 | 4,100 | 4,220 | 302,500 | 1,406.67 |
| 2000-07-25 | 4,040 | 4,120 | 3,990 | 4,120 | 150,700 | 1,373.33 |
| 2000-07-24 | 4,000 | 4,110 | 3,980 | 4,090 | 87,700 | 1,363.33 |
| 2000-07-21 | 4,020 | 4,060 | 3,980 | 3,980 | 49,300 | 1,326.67 |
| 2000-07-19 | 3,980 | 4,180 | 3,980 | 4,120 | 159,400 | 1,373.33 |
| 2000-07-18 | 4,090 | 4,090 | 3,920 | 4,080 | 248,100 | 1,360 |
| 2000-07-17 | 4,170 | 4,220 | 3,950 | 4,050 | 102,800 | 1,350 |
| 2000-07-14 | 4,300 | 4,360 | 4,210 | 4,220 | 85,000 | 1,406.67 |
| 2000-07-13 | 4,270 | 4,280 | 4,210 | 4,250 | 33,400 | 1,416.67 |
| 2000-07-12 | 4,330 | 4,350 | 4,260 | 4,280 | 52,700 | 1,426.67 |
| 2000-07-11 | 4,320 | 4,440 | 4,300 | 4,300 | 159,200 | 1,433.33 |
| 2000-07-10 | 4,210 | 4,300 | 4,210 | 4,220 | 60,100 | 1,406.67 |
| 2000-07-07 | 4,190 | 4,320 | 4,190 | 4,290 | 72,700 | 1,430 |
| 2000-07-06 | 4,300 | 4,350 | 4,280 | 4,340 | 86,300 | 1,446.67 |
| 2000-07-05 | 4,300 | 4,350 | 4,250 | 4,350 | 113,000 | 1,450 |
| 2000-07-04 | 4,260 | 4,340 | 4,250 | 4,310 | 135,100 | 1,436.67 |
| 2000-07-03 | 4,200 | 4,300 | 4,130 | 4,220 | 127,200 | 1,406.67 |
| 2000-06-30 | 4,190 | 4,250 | 4,050 | 4,200 | 55,200 | 1,400 |
| 2000-06-29 | 4,170 | 4,250 | 4,150 | 4,200 | 130,600 | 1,400 |
| 2000-06-28 | 4,100 | 4,150 | 4,050 | 4,120 | 91,700 | 1,373.33 |
| 2000-06-27 | 4,150 | 4,170 | 4,060 | 4,100 | 41,700 | 1,366.67 |
| 2000-06-26 | 4,170 | 4,200 | 4,100 | 4,100 | 94,000 | 1,366.67 |
| 2000-06-23 | 4,140 | 4,200 | 4,070 | 4,120 | 60,400 | 1,373.33 |
| 2000-06-22 | 4,120 | 4,250 | 4,060 | 4,090 | 102,000 | 1,363.33 |
| 2000-06-21 | 4,100 | 4,120 | 4,070 | 4,120 | 111,300 | 1,373.33 |
| 2000-06-20 | 4,100 | 4,120 | 4,030 | 4,030 | 68,800 | 1,343.33 |
| 2000-06-19 | 4,050 | 4,110 | 4,000 | 4,100 | 43,000 | 1,366.67 |
| 2000-06-16 | 4,030 | 4,100 | 3,930 | 3,950 | 190,000 | 1,316.67 |
| 2000-06-15 | 4,260 | 4,340 | 4,170 | 4,280 | 230,900 | 1,426.67 |
| 2000-06-14 | 4,030 | 4,260 | 4,020 | 4,200 | 111,200 | 1,400 |
| 2000-06-13 | 4,120 | 4,120 | 3,950 | 4,050 | 117,900 | 1,350 |
| 2000-06-12 | 4,170 | 4,210 | 4,120 | 4,170 | 116,400 | 1,390 |
| 2000-06-09 | 4,320 | 4,350 | 4,150 | 4,220 | 134,700 | 1,406.67 |
| 2000-06-08 | 4,350 | 4,450 | 4,190 | 4,280 | 465,700 | 1,426.67 |
| 2000-06-07 | 4,100 | 4,350 | 4,050 | 4,350 | 246,300 | 1,450 |
| 2000-06-06 | 4,120 | 4,120 | 4,000 | 4,070 | 131,400 | 1,356.67 |
| 2000-06-05 | 4,050 | 4,180 | 4,030 | 4,130 | 268,800 | 1,376.67 |
| 2000-06-02 | 3,950 | 4,080 | 3,950 | 4,000 | 256,000 | 1,333.33 |
| 2000-06-01 | 3,860 | 3,950 | 3,850 | 3,950 | 190,100 | 1,316.67 |
| 2000-05-31 | 4,040 | 4,080 | 3,950 | 3,960 | 235,600 | 1,320 |
| 2000-05-30 | 3,950 | 4,040 | 3,900 | 3,990 | 306,600 | 1,330 |
| 2000-05-29 | 3,800 | 3,930 | 3,800 | 3,900 | 157,600 | 1,300 |
| 2000-05-26 | 3,800 | 3,860 | 3,640 | 3,800 | 143,900 | 1,266.67 |
| 2000-05-25 | 3,800 | 3,930 | 3,790 | 3,890 | 356,800 | 1,296.67 |
| 2000-05-24 | 3,740 | 3,810 | 3,670 | 3,740 | 186,700 | 1,246.67 |
| 2000-05-23 | 3,630 | 3,810 | 3,630 | 3,800 | 193,100 | 1,266.67 |
| 2000-05-22 | 3,720 | 3,740 | 3,580 | 3,600 | 70,600 | 1,200 |
| 2000-05-19 | 3,800 | 3,820 | 3,760 | 3,800 | 263,300 | 1,266.67 |
| 2000-05-18 | 3,720 | 3,800 | 3,600 | 3,750 | 58,800 | 1,250 |
| 2000-05-17 | 3,810 | 3,820 | 3,500 | 3,770 | 103,300 | 1,256.67 |
| 2000-05-16 | 3,850 | 3,880 | 3,780 | 3,860 | 244,900 | 1,286.67 |
| 2000-05-15 | 3,830 | 3,850 | 3,760 | 3,840 | 246,700 | 1,280 |
| 2000-05-12 | 3,770 | 3,850 | 3,560 | 3,680 | 206,700 | 1,226.67 |
| 2000-05-11 | 3,950 | 3,980 | 3,850 | 3,920 | 327,200 | 1,306.67 |
| 2000-05-10 | 3,780 | 4,100 | 3,740 | 4,010 | 645,900 | 1,336.67 |
| 2000-05-09 | 3,720 | 3,870 | 3,690 | 3,750 | 301,400 | 1,250 |
| 2000-05-08 | 3,810 | 3,810 | 3,710 | 3,810 | 580,400 | 1,270 |
| 2000-05-02 | 3,380 | 3,400 | 3,300 | 3,310 | 45,800 | 1,103.33 |
| 2000-05-01 | 3,340 | 3,350 | 3,210 | 3,350 | 40,800 | 1,116.67 |
| 2000-04-28 | 3,130 | 3,390 | 3,120 | 3,390 | 294,600 | 1,130 |
| 2000-04-27 | 3,100 | 3,140 | 2,985 | 2,985 | 71,100 | 995 |
| 2000-04-26 | 3,230 | 3,250 | 3,080 | 3,140 | 116,700 | 1,046.67 |
| 2000-04-25 | 3,110 | 3,140 | 3,070 | 3,130 | 59,400 | 1,043.33 |
| 2000-04-24 | 3,060 | 3,140 | 3,030 | 3,060 | 38,700 | 1,020 |
| 2000-04-21 | 3,100 | 3,300 | 3,060 | 3,070 | 45,700 | 1,023.33 |
| 2000-04-20 | 3,040 | 3,270 | 3,040 | 3,210 | 97,600 | 1,070 |
| 2000-04-19 | 2,900 | 3,040 | 2,900 | 3,030 | 47,400 | 1,010 |
| 2000-04-18 | 3,000 | 3,040 | 2,850 | 2,905 | 65,100 | 968.33 |
| 2000-04-17 | 2,850 | 2,855 | 2,710 | 2,740 | 122,500 | 913.33 |
| 2000-04-14 | 2,910 | 2,950 | 2,880 | 2,930 | 182,000 | 976.67 |
| 2000-04-13 | 3,100 | 3,110 | 2,980 | 2,990 | 102,400 | 996.67 |
| 2000-04-12 | 3,250 | 3,250 | 3,000 | 3,100 | 82,900 | 1,033.33 |
| 2000-04-11 | 3,220 | 3,290 | 3,220 | 3,250 | 92,800 | 1,083.33 |
| 2000-04-10 | 3,400 | 3,440 | 3,320 | 3,320 | 82,000 | 1,106.67 |
| 2000-04-07 | 3,120 | 3,340 | 3,120 | 3,320 | 86,200 | 1,106.67 |
| 2000-04-06 | 3,250 | 3,280 | 3,100 | 3,170 | 60,100 | 1,056.67 |
| 2000-04-05 | 3,300 | 3,330 | 3,210 | 3,210 | 96,500 | 1,070 |
| 2000-04-04 | 3,460 | 3,470 | 3,360 | 3,360 | 108,200 | 1,120 |
| 2000-04-03 | 3,350 | 3,460 | 3,320 | 3,420 | 154,100 | 1,140 |
| 2000-03-31 | 3,560 | 3,630 | 3,420 | 3,600 | 58,000 | 1,200 |
| 2000-03-30 | 3,780 | 3,800 | 3,700 | 3,760 | 324,400 | 1,253.33 |
| 2000-03-29 | 3,540 | 3,730 | 3,530 | 3,730 | 247,100 | 1,243.33 |
| 2000-03-28 | 3,400 | 3,550 | 3,400 | 3,550 | 112,500 | 1,183.33 |
| 2000-03-27 | 3,400 | 3,560 | 3,380 | 3,540 | 339,100 | 1,180 |
| 2000-03-24 | 3,160 | 3,300 | 3,150 | 3,250 | 178,600 | 1,083.33 |
| 2000-03-23 | 3,100 | 3,110 | 3,050 | 3,110 | 69,100 | 1,036.67 |
| 2000-03-22 | 3,080 | 3,150 | 3,020 | 3,100 | 163,500 | 1,033.33 |
| 2000-03-21 | 3,070 | 3,100 | 3,010 | 3,080 | 143,800 | 1,026.67 |
| 2000-03-17 | 3,050 | 3,090 | 2,820 | 2,830 | 302,200 | 943.33 |
| 2000-03-16 | 2,530 | 2,895 | 2,480 | 2,890 | 233,600 | 963.33 |
| 2000-03-15 | 2,600 | 2,600 | 2,520 | 2,530 | 338,800 | 843.33 |
| 2000-03-14 | 2,640 | 2,740 | 2,600 | 2,620 | 158,000 | 873.33 |
| 2000-03-13 | 2,755 | 2,765 | 2,580 | 2,680 | 224,000 | 893.33 |
| 2000-03-10 | 2,710 | 2,845 | 2,710 | 2,750 | 395,400 | 916.67 |
| 2000-03-09 | 3,030 | 3,050 | 2,925 | 2,990 | 189,200 | 996.67 |
| 2000-03-08 | 3,100 | 3,170 | 3,050 | 3,070 | 128,800 | 1,023.33 |
| 2000-03-07 | 3,200 | 3,200 | 3,100 | 3,130 | 126,800 | 1,043.33 |
| 2000-03-06 | 3,300 | 3,310 | 3,110 | 3,200 | 87,700 | 1,066.67 |
| 2000-03-03 | 3,080 | 3,200 | 3,030 | 3,100 | 141,900 | 1,033.33 |
| 2000-03-02 | 3,120 | 3,120 | 3,060 | 3,060 | 118,000 | 1,020 |
| 2000-03-01 | 3,160 | 3,180 | 3,110 | 3,120 | 102,200 | 1,040 |
| 2000-02-29 | 3,180 | 3,240 | 3,150 | 3,150 | 77,500 | 1,050 |
| 2000-02-28 | 3,250 | 3,330 | 3,120 | 3,230 | 176,700 | 1,076.67 |
| 2000-02-25 | 3,360 | 3,400 | 3,300 | 3,300 | 147,800 | 1,100 |
| 2000-02-24 | 3,250 | 3,430 | 3,250 | 3,390 | 109,100 | 1,130 |
| 2000-02-23 | 3,150 | 3,330 | 3,080 | 3,100 | 148,500 | 1,033.33 |
| 2000-02-22 | 3,300 | 3,350 | 3,100 | 3,230 | 114,900 | 1,076.67 |
| 2000-02-21 | 3,270 | 3,450 | 3,270 | 3,300 | 107,200 | 1,100 |
| 2000-02-18 | 3,360 | 3,370 | 3,270 | 3,270 | 168,100 | 1,090 |
| 2000-02-17 | 3,300 | 3,400 | 3,250 | 3,340 | 183,400 | 1,113.33 |
| 2000-02-16 | 3,450 | 3,450 | 3,300 | 3,380 | 113,400 | 1,126.67 |
| 2000-02-15 | 3,470 | 3,590 | 3,470 | 3,500 | 121,500 | 1,166.67 |
| 2000-02-14 | 3,670 | 3,670 | 3,450 | 3,500 | 149,000 | 1,166.67 |
| 2000-02-10 | 3,670 | 3,800 | 3,650 | 3,690 | 110,000 | 1,230 |
| 2000-02-09 | 3,750 | 3,810 | 3,670 | 3,670 | 290,400 | 1,223.33 |
| 2000-02-08 | 3,700 | 3,800 | 3,650 | 3,770 | 137,200 | 1,256.67 |
| 2000-02-07 | 3,800 | 3,800 | 3,600 | 3,600 | 135,700 | 1,200 |
| 2000-02-04 | 3,600 | 3,900 | 3,600 | 3,900 | 241,100 | 1,300 |
| 2000-02-03 | 3,860 | 3,980 | 3,830 | 3,900 | 331,800 | 1,300 |
| 2000-02-02 | 3,750 | 3,840 | 3,740 | 3,810 | 318,700 | 1,270 |
| 2000-02-01 | 3,670 | 3,710 | 3,650 | 3,700 | 130,400 | 1,233.33 |
| 2000-01-31 | 3,570 | 3,680 | 3,570 | 3,680 | 104,300 | 1,226.67 |
| 2000-01-28 | 3,600 | 3,680 | 3,580 | 3,680 | 227,000 | 1,226.67 |
| 2000-01-27 | 3,440 | 3,570 | 3,440 | 3,570 | 206,100 | 1,190 |
| 2000-01-26 | 3,310 | 3,400 | 3,290 | 3,400 | 134,100 | 1,133.33 |
| 2000-01-25 | 3,250 | 3,300 | 3,200 | 3,280 | 148,300 | 1,093.33 |
| 2000-01-24 | 3,200 | 3,320 | 3,200 | 3,300 | 171,000 | 1,100 |
| 2000-01-21 | 3,100 | 3,260 | 3,060 | 3,200 | 179,700 | 1,066.67 |
| 2000-01-20 | 3,260 | 3,310 | 3,050 | 3,150 | 247,000 | 1,050 |
| 2000-01-19 | 3,360 | 3,450 | 3,260 | 3,360 | 199,700 | 1,120 |
| 2000-01-18 | 3,420 | 3,420 | 3,190 | 3,210 | 177,800 | 1,070 |
| 2000-01-17 | 3,370 | 3,370 | 3,320 | 3,370 | 199,700 | 1,123.33 |
| 2000-01-14 | 2,930 | 3,040 | 2,930 | 2,970 | 375,600 | 990 |
| 2000-01-13 | 3,060 | 3,060 | 2,835 | 2,880 | 194,400 | 960 |
| 2000-01-12 | 3,230 | 3,250 | 3,150 | 3,150 | 228,000 | 1,050 |
| 2000-01-11 | 3,320 | 3,370 | 3,260 | 3,280 | 132,800 | 1,093.33 |
| 2000-01-07 | 3,380 | 3,400 | 3,170 | 3,370 | 87,600 | 1,123.33 |
| 2000-01-06 | 3,450 | 3,450 | 3,360 | 3,380 | 75,700 | 1,126.67 |
| 2000-01-05 | 3,500 | 3,500 | 3,320 | 3,450 | 130,400 | 1,150 |
| 2000-01-04 | 3,550 | 3,550 | 3,400 | 3,550 | 69,300 | 1,183.33 |
分割・併合履歴 ： [2022-06-29]1株→3株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.3株 [1989-09-26]1株→1.15株 [1989-03-28]1株→1.3株 [1988-03-28]1株→1.2株 [1987-07-28]1株→1.2株