9749 富士ソフト(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 | 7,510 | 7,510 | 7,370 | 7,370 | 5,000 | 3,685 |
| 2000-12-28 | 7,510 | 7,600 | 7,400 | 7,500 | 27,400 | 3,750 |
| 2000-12-27 | 7,950 | 7,990 | 7,810 | 7,810 | 65,100 | 3,905 |
| 2000-12-26 | 7,370 | 7,750 | 7,370 | 7,750 | 51,400 | 3,875 |
| 2000-12-25 | 7,680 | 7,710 | 7,530 | 7,670 | 32,400 | 3,835 |
| 2000-12-22 | 7,150 | 7,420 | 7,150 | 7,380 | 71,000 | 3,690 |
| 2000-12-21 | 6,780 | 7,090 | 6,780 | 7,090 | 163,100 | 3,545 |
| 2000-12-20 | 7,280 | 7,300 | 7,080 | 7,080 | 69,400 | 3,540 |
| 2000-12-19 | 7,730 | 7,750 | 7,380 | 7,380 | 65,800 | 3,690 |
| 2000-12-18 | 8,100 | 8,150 | 7,920 | 7,920 | 94,100 | 3,960 |
| 2000-12-15 | 7,640 | 8,160 | 7,640 | 7,850 | 122,300 | 3,925 |
| 2000-12-14 | 8,100 | 8,170 | 7,800 | 7,840 | 59,500 | 3,920 |
| 2000-12-13 | 7,950 | 8,140 | 7,900 | 8,090 | 21,500 | 4,045 |
| 2000-12-12 | 8,120 | 8,200 | 7,970 | 7,970 | 60,000 | 3,985 |
| 2000-12-11 | 8,340 | 8,400 | 8,120 | 8,120 | 52,100 | 4,060 |
| 2000-12-08 | 8,100 | 8,180 | 7,900 | 8,070 | 73,700 | 4,035 |
| 2000-12-07 | 8,280 | 8,280 | 8,110 | 8,180 | 91,100 | 4,090 |
| 2000-12-06 | 8,400 | 8,400 | 8,190 | 8,310 | 132,100 | 4,155 |
| 2000-12-05 | 8,100 | 8,240 | 7,900 | 8,120 | 84,600 | 4,060 |
| 2000-12-04 | 7,520 | 8,290 | 7,480 | 8,200 | 250,700 | 4,100 |
| 2000-12-01 | 7,800 | 7,940 | 7,470 | 7,490 | 246,500 | 3,745 |
| 2000-11-30 | 6,790 | 7,380 | 6,790 | 7,200 | 290,000 | 3,600 |
| 2000-11-29 | 6,800 | 6,900 | 6,360 | 6,390 | 152,900 | 3,195 |
| 2000-11-28 | 7,000 | 7,170 | 6,900 | 7,000 | 31,900 | 3,500 |
| 2000-11-27 | 6,810 | 7,200 | 6,810 | 7,200 | 46,100 | 3,600 |
| 2000-11-24 | 6,850 | 7,000 | 6,800 | 6,800 | 62,400 | 3,400 |
| 2000-11-22 | 6,850 | 7,050 | 6,850 | 6,930 | 32,900 | 3,465 |
| 2000-11-21 | 7,150 | 7,150 | 6,900 | 7,050 | 85,400 | 3,525 |
| 2000-11-20 | 7,260 | 7,300 | 7,200 | 7,300 | 37,600 | 3,650 |
| 2000-11-17 | 7,400 | 7,500 | 7,250 | 7,500 | 51,400 | 3,750 |
| 2000-11-16 | 7,440 | 7,570 | 7,440 | 7,570 | 38,100 | 3,785 |
| 2000-11-15 | 7,950 | 7,950 | 7,600 | 7,670 | 42,100 | 3,835 |
| 2000-11-14 | 7,300 | 7,550 | 7,300 | 7,450 | 46,100 | 3,725 |
| 2000-11-13 | 7,410 | 7,430 | 7,300 | 7,360 | 65,500 | 3,680 |
| 2000-11-10 | 7,800 | 8,090 | 7,750 | 7,810 | 57,600 | 3,905 |
| 2000-11-09 | 7,900 | 8,000 | 7,900 | 8,000 | 31,300 | 4,000 |
| 2000-11-08 | 8,220 | 8,230 | 8,080 | 8,200 | 44,400 | 4,100 |
| 2000-11-07 | 8,060 | 8,200 | 7,840 | 8,020 | 106,600 | 4,010 |
| 2000-11-06 | 7,430 | 8,370 | 7,360 | 8,260 | 256,200 | 4,130 |
| 2000-11-02 | 7,300 | 7,550 | 7,250 | 7,430 | 181,500 | 3,715 |
| 2000-11-01 | 7,300 | 7,500 | 7,130 | 7,480 | 117,900 | 3,740 |
| 2000-10-31 | 7,100 | 7,180 | 6,610 | 7,180 | 109,200 | 3,590 |
| 2000-10-30 | 7,310 | 7,310 | 7,200 | 7,260 | 115,700 | 3,630 |
| 2000-10-27 | 7,260 | 7,350 | 7,250 | 7,310 | 129,400 | 3,655 |
| 2000-10-26 | 7,100 | 7,300 | 7,010 | 7,180 | 112,800 | 3,590 |
| 2000-10-25 | 7,310 | 7,450 | 7,170 | 7,200 | 51,200 | 3,600 |
| 2000-10-24 | 7,300 | 7,660 | 7,300 | 7,500 | 67,800 | 3,750 |
| 2000-10-23 | 7,880 | 7,880 | 7,500 | 7,500 | 24,700 | 3,750 |
| 2000-10-20 | 7,550 | 7,800 | 7,550 | 7,690 | 147,700 | 3,845 |
| 2000-10-19 | 7,650 | 7,650 | 7,340 | 7,340 | 152,900 | 3,670 |
| 2000-10-18 | 7,630 | 7,790 | 7,550 | 7,650 | 117,600 | 3,825 |
| 2000-10-17 | 8,060 | 8,080 | 7,870 | 7,940 | 71,100 | 3,970 |
| 2000-10-16 | 8,400 | 8,400 | 8,160 | 8,200 | 90,400 | 4,100 |
| 2000-10-13 | 7,940 | 8,120 | 7,750 | 8,090 | 87,200 | 4,045 |
| 2000-10-12 | 7,900 | 8,130 | 7,810 | 8,100 | 168,100 | 4,050 |
| 2000-10-11 | 8,250 | 8,250 | 8,100 | 8,200 | 46,900 | 4,100 |
| 2000-10-10 | 8,210 | 8,390 | 8,130 | 8,350 | 66,300 | 4,175 |
| 2000-10-06 | 8,360 | 8,510 | 8,260 | 8,510 | 72,700 | 4,255 |
| 2000-10-05 | 8,400 | 8,540 | 8,350 | 8,450 | 144,800 | 4,225 |
| 2000-10-04 | 8,490 | 8,540 | 8,210 | 8,500 | 164,000 | 4,250 |
| 2000-10-03 | 8,390 | 8,550 | 8,200 | 8,490 | 216,900 | 4,245 |
| 2000-10-02 | 7,410 | 8,190 | 7,410 | 8,190 | 253,300 | 4,095 |
| 2000-09-29 | 8,030 | 8,060 | 7,400 | 7,410 | 247,500 | 3,705 |
| 2000-09-28 | 8,000 | 8,000 | 7,530 | 7,530 | 155,800 | 3,765 |
| 2000-09-27 | 8,100 | 8,280 | 8,000 | 8,200 | 155,000 | 4,100 |
| 2000-09-26 | 8,590 | 8,800 | 8,370 | 8,400 | 154,100 | 4,200 |
| 2000-09-25 | 8,700 | 9,000 | 8,700 | 8,900 | 89,800 | 4,450 |
| 2000-09-22 | 8,960 | 8,980 | 8,520 | 8,700 | 55,200 | 4,350 |
| 2000-09-21 | 9,000 | 9,100 | 8,950 | 9,100 | 122,000 | 4,550 |
| 2000-09-20 | 9,090 | 9,150 | 8,980 | 9,130 | 179,700 | 4,565 |
| 2000-09-19 | 9,020 | 9,200 | 8,920 | 9,190 | 150,900 | 4,595 |
| 2000-09-18 | 9,020 | 9,300 | 9,020 | 9,220 | 193,800 | 4,610 |
| 2000-09-14 | 9,400 | 9,480 | 9,200 | 9,400 | 195,900 | 4,700 |
| 2000-09-13 | 9,070 | 9,500 | 9,010 | 9,500 | 156,500 | 4,750 |
| 2000-09-12 | 9,390 | 9,390 | 9,070 | 9,170 | 284,200 | 4,585 |
| 2000-09-11 | 9,000 | 9,550 | 8,960 | 9,490 | 479,700 | 4,745 |
| 2000-09-08 | 9,000 | 9,070 | 8,860 | 8,900 | 250,800 | 4,450 |
| 2000-09-07 | 8,970 | 9,150 | 8,860 | 9,070 | 375,100 | 4,535 |
| 2000-09-06 | 8,640 | 8,880 | 8,540 | 8,770 | 290,300 | 4,385 |
| 2000-09-05 | 8,450 | 8,680 | 8,430 | 8,540 | 131,300 | 4,270 |
| 2000-09-04 | 8,460 | 8,530 | 8,370 | 8,470 | 100,500 | 4,235 |
| 2000-09-01 | 8,480 | 8,680 | 8,470 | 8,640 | 422,900 | 4,320 |
| 2000-08-31 | 7,880 | 8,300 | 7,880 | 8,170 | 107,300 | 4,085 |
| 2000-08-30 | 7,900 | 8,020 | 7,750 | 7,820 | 75,700 | 3,910 |
| 2000-08-29 | 7,990 | 8,080 | 7,800 | 7,950 | 97,600 | 3,975 |
| 2000-08-28 | 8,350 | 8,420 | 8,260 | 8,290 | 138,800 | 4,145 |
| 2000-08-25 | 8,300 | 8,400 | 8,230 | 8,270 | 185,500 | 4,135 |
| 2000-08-24 | 8,320 | 8,400 | 8,300 | 8,310 | 167,200 | 4,155 |
| 2000-08-23 | 8,170 | 8,350 | 8,130 | 8,290 | 293,000 | 4,145 |
| 2000-08-22 | 8,060 | 8,170 | 8,020 | 8,120 | 278,600 | 4,060 |
| 2000-08-21 | 7,950 | 8,150 | 7,860 | 7,960 | 161,400 | 3,980 |
| 2000-08-18 | 7,800 | 7,950 | 7,700 | 7,950 | 71,700 | 3,975 |
| 2000-08-17 | 7,900 | 7,950 | 7,760 | 7,830 | 90,700 | 3,915 |
| 2000-08-16 | 8,180 | 8,180 | 7,860 | 7,940 | 100,200 | 3,970 |
| 2000-08-15 | 7,980 | 8,180 | 7,850 | 8,150 | 332,500 | 4,075 |
| 2000-08-14 | 7,700 | 7,850 | 7,500 | 7,790 | 110,000 | 3,895 |
| 2000-08-11 | 7,790 | 7,900 | 7,590 | 7,700 | 162,200 | 3,850 |
| 2000-08-10 | 7,580 | 8,050 | 7,380 | 7,990 | 898,900 | 3,995 |
| 2000-08-09 | 6,990 | 7,300 | 6,900 | 7,280 | 349,100 | 3,640 |
| 2000-08-08 | 6,800 | 7,000 | 6,710 | 6,800 | 122,500 | 3,400 |
| 2000-08-07 | 6,450 | 6,700 | 6,400 | 6,700 | 85,600 | 3,350 |
| 2000-08-04 | 6,400 | 6,650 | 6,400 | 6,530 | 117,100 | 3,265 |
| 2000-08-03 | 6,350 | 6,600 | 6,330 | 6,400 | 99,500 | 3,200 |
| 2000-08-02 | 6,370 | 6,650 | 6,310 | 6,400 | 82,600 | 3,200 |
| 2000-08-01 | 6,250 | 6,500 | 6,160 | 6,450 | 107,400 | 3,225 |
| 2000-07-31 | 5,500 | 6,050 | 5,500 | 6,050 | 104,100 | 3,025 |
| 2000-07-28 | 6,080 | 6,150 | 5,980 | 5,990 | 133,400 | 2,995 |
| 2000-07-27 | 6,360 | 6,600 | 6,360 | 6,410 | 33,200 | 3,205 |
| 2000-07-26 | 6,270 | 6,700 | 6,270 | 6,610 | 59,200 | 3,305 |
| 2000-07-25 | 6,420 | 6,450 | 6,190 | 6,250 | 110,500 | 3,125 |
| 2000-07-24 | 6,690 | 6,710 | 6,350 | 6,520 | 101,500 | 3,260 |
| 2000-07-21 | 7,090 | 7,160 | 6,990 | 7,010 | 92,600 | 3,505 |
| 2000-07-19 | 6,770 | 6,990 | 6,770 | 6,990 | 77,500 | 3,495 |
| 2000-07-18 | 7,250 | 7,250 | 7,000 | 7,140 | 139,600 | 3,570 |
| 2000-07-17 | 7,150 | 7,350 | 7,100 | 7,200 | 205,000 | 3,600 |
| 2000-07-14 | 7,140 | 7,210 | 6,980 | 7,070 | 73,700 | 3,535 |
| 2000-07-13 | 7,200 | 7,300 | 6,950 | 7,200 | 313,300 | 3,600 |
| 2000-07-12 | 6,820 | 7,200 | 6,800 | 7,200 | 362,000 | 3,600 |
| 2000-07-11 | 6,660 | 6,750 | 6,510 | 6,620 | 170,900 | 3,310 |
| 2000-07-10 | 6,510 | 6,700 | 6,480 | 6,680 | 185,900 | 3,340 |
| 2000-07-07 | 6,410 | 6,490 | 6,350 | 6,450 | 73,900 | 3,225 |
| 2000-07-06 | 6,310 | 6,390 | 6,250 | 6,380 | 70,000 | 3,190 |
| 2000-07-05 | 6,490 | 6,580 | 6,330 | 6,500 | 143,300 | 3,250 |
| 2000-07-04 | 6,300 | 6,400 | 6,180 | 6,390 | 101,800 | 3,195 |
| 2000-07-03 | 6,390 | 6,480 | 6,200 | 6,250 | 101,900 | 3,125 |
| 2000-06-30 | 5,940 | 6,290 | 5,860 | 6,290 | 75,400 | 3,145 |
| 2000-06-29 | 5,900 | 6,040 | 5,900 | 5,960 | 50,900 | 2,980 |
| 2000-06-28 | 6,100 | 6,100 | 5,930 | 5,980 | 49,800 | 2,990 |
| 2000-06-27 | 6,000 | 6,060 | 5,860 | 6,060 | 55,700 | 3,030 |
| 2000-06-26 | 5,950 | 5,950 | 5,800 | 5,920 | 47,800 | 2,960 |
| 2000-06-23 | 5,890 | 6,200 | 5,850 | 5,960 | 82,000 | 2,980 |
| 2000-06-22 | 6,200 | 6,200 | 5,910 | 5,950 | 60,000 | 2,975 |
| 2000-06-21 | 6,190 | 6,190 | 6,070 | 6,190 | 45,500 | 3,095 |
| 2000-06-20 | 6,000 | 6,300 | 6,000 | 6,220 | 114,600 | 3,110 |
| 2000-06-19 | 5,880 | 5,990 | 5,810 | 5,990 | 46,900 | 2,995 |
| 2000-06-16 | 5,800 | 6,040 | 5,800 | 5,980 | 64,300 | 2,990 |
| 2000-06-15 | 5,800 | 5,940 | 5,570 | 5,800 | 98,300 | 2,900 |
| 2000-06-14 | 5,770 | 5,900 | 5,490 | 5,850 | 110,600 | 2,925 |
| 2000-06-13 | 5,610 | 5,650 | 5,450 | 5,470 | 64,900 | 2,735 |
| 2000-06-12 | 5,600 | 5,900 | 5,600 | 5,750 | 53,300 | 2,875 |
| 2000-06-09 | 5,870 | 5,930 | 5,700 | 5,800 | 108,800 | 2,900 |
| 2000-06-08 | 6,300 | 6,310 | 5,920 | 6,070 | 180,400 | 3,035 |
| 2000-06-07 | 6,500 | 6,550 | 6,310 | 6,380 | 172,600 | 3,190 |
| 2000-06-06 | 6,100 | 6,600 | 6,010 | 6,410 | 416,100 | 3,205 |
| 2000-06-05 | 6,000 | 6,010 | 5,890 | 6,000 | 239,000 | 3,000 |
| 2000-06-02 | 5,570 | 5,650 | 5,540 | 5,650 | 181,700 | 2,825 |
| 2000-06-01 | 5,280 | 5,620 | 5,250 | 5,370 | 166,700 | 2,685 |
| 2000-05-31 | 5,100 | 5,290 | 5,050 | 5,280 | 220,700 | 2,640 |
| 2000-05-30 | 5,010 | 5,010 | 4,800 | 4,800 | 124,500 | 2,400 |
| 2000-05-29 | 5,000 | 5,330 | 5,000 | 5,140 | 63,900 | 2,570 |
| 2000-05-26 | 5,090 | 5,150 | 4,800 | 5,100 | 117,100 | 2,550 |
| 2000-05-25 | 4,850 | 5,050 | 4,850 | 5,050 | 122,300 | 2,525 |
| 2000-05-24 | 4,480 | 4,650 | 4,460 | 4,550 | 225,700 | 2,275 |
| 2000-05-23 | 4,920 | 5,050 | 4,700 | 4,730 | 162,500 | 2,365 |
| 2000-05-22 | 4,930 | 5,190 | 4,900 | 5,070 | 131,300 | 2,535 |
| 2000-05-19 | 5,510 | 5,550 | 5,250 | 5,330 | 183,300 | 2,665 |
| 2000-05-18 | 6,050 | 6,050 | 5,800 | 5,820 | 96,000 | 2,910 |
| 2000-05-17 | 6,400 | 6,450 | 5,850 | 5,950 | 85,100 | 2,975 |
| 2000-05-16 | 6,250 | 6,420 | 6,100 | 6,400 | 98,400 | 3,200 |
| 2000-05-15 | 5,900 | 5,950 | 5,750 | 5,950 | 36,600 | 2,975 |
| 2000-05-12 | 6,000 | 6,250 | 5,800 | 6,000 | 115,800 | 3,000 |
| 2000-05-11 | 5,580 | 5,890 | 5,500 | 5,890 | 247,800 | 2,945 |
| 2000-05-10 | 6,080 | 6,500 | 6,080 | 6,080 | 300,900 | 3,040 |
| 2000-05-09 | 7,050 | 7,080 | 6,850 | 7,080 | 106,000 | 3,540 |
| 2000-05-08 | 7,150 | 7,200 | 7,070 | 7,110 | 214,200 | 3,555 |
| 2000-05-02 | 6,900 | 6,970 | 6,770 | 6,970 | 132,700 | 3,485 |
| 2000-05-01 | 6,310 | 6,950 | 6,300 | 6,880 | 198,300 | 3,440 |
| 2000-04-28 | 6,500 | 6,500 | 6,300 | 6,400 | 107,200 | 3,200 |
| 2000-04-27 | 6,040 | 6,300 | 6,000 | 6,300 | 170,500 | 3,150 |
| 2000-04-26 | 6,000 | 6,200 | 5,900 | 5,990 | 95,500 | 2,995 |
| 2000-04-25 | 5,700 | 5,780 | 5,600 | 5,780 | 41,000 | 2,890 |
| 2000-04-24 | 5,970 | 6,050 | 5,700 | 5,800 | 41,600 | 2,900 |
| 2000-04-21 | 5,910 | 6,250 | 5,650 | 5,670 | 71,500 | 2,835 |
| 2000-04-20 | 5,500 | 5,990 | 5,420 | 5,880 | 132,500 | 2,940 |
| 2000-04-19 | 5,010 | 5,010 | 5,010 | 5,010 | 37,000 | 2,505 |
| 2000-04-18 | 5,200 | 5,380 | 4,390 | 4,480 | 295,900 | 2,240 |
| 2000-04-17 | 4,880 | 4,880 | 4,880 | 4,880 | 78,600 | 2,440 |
| 2000-04-14 | 5,950 | 6,080 | 5,850 | 5,880 | 145,500 | 2,940 |
| 2000-04-13 | 6,210 | 6,250 | 6,000 | 6,010 | 87,300 | 3,005 |
| 2000-04-12 | 6,530 | 6,530 | 6,200 | 6,230 | 74,800 | 3,115 |
| 2000-04-11 | 6,670 | 6,670 | 6,350 | 6,540 | 57,700 | 3,270 |
| 2000-04-10 | 6,550 | 6,780 | 6,500 | 6,650 | 83,600 | 3,325 |
| 2000-04-07 | 6,340 | 6,470 | 6,330 | 6,450 | 177,300 | 3,225 |
| 2000-04-06 | 6,700 | 6,720 | 6,350 | 6,440 | 98,900 | 3,220 |
| 2000-04-05 | 6,690 | 7,000 | 6,650 | 6,900 | 54,700 | 3,450 |
| 2000-04-04 | 7,300 | 7,350 | 7,000 | 7,190 | 138,700 | 3,595 |
| 2000-04-03 | 7,020 | 7,300 | 7,020 | 7,200 | 126,200 | 3,600 |
| 2000-03-31 | 7,000 | 7,000 | 6,800 | 7,000 | 48,800 | 3,500 |
| 2000-03-30 | 7,050 | 7,340 | 7,000 | 7,200 | 232,600 | 3,600 |
| 2000-03-29 | 6,130 | 6,980 | 6,130 | 6,850 | 160,100 | 3,425 |
| 2000-03-28 | 6,020 | 6,130 | 6,020 | 6,030 | 111,600 | 3,015 |
| 2000-03-27 | 6,110 | 6,150 | 5,950 | 6,020 | 149,400 | 3,010 |
| 2000-03-24 | 6,250 | 6,300 | 6,100 | 6,150 | 50,700 | 3,075 |
| 2000-03-23 | 6,300 | 6,300 | 6,000 | 6,150 | 97,500 | 3,075 |
| 2000-03-22 | 6,590 | 6,590 | 6,340 | 6,350 | 46,500 | 3,175 |
| 2000-03-21 | 6,750 | 6,790 | 6,390 | 6,490 | 90,200 | 3,245 |
| 2000-03-17 | 6,900 | 6,950 | 6,610 | 6,670 | 98,600 | 3,335 |
| 2000-03-16 | 6,900 | 7,000 | 6,610 | 6,750 | 107,500 | 3,375 |
| 2000-03-15 | 6,600 | 7,140 | 6,600 | 6,800 | 207,900 | 3,400 |
| 2000-03-14 | 5,880 | 6,590 | 5,880 | 6,340 | 174,000 | 3,170 |
| 2000-03-13 | 6,800 | 6,820 | 5,810 | 5,870 | 177,800 | 2,935 |
| 2000-03-10 | 7,000 | 7,000 | 6,800 | 6,800 | 130,200 | 3,400 |
| 2000-03-09 | 7,000 | 7,150 | 6,880 | 6,970 | 97,000 | 3,485 |
| 2000-03-08 | 6,990 | 7,060 | 6,850 | 7,050 | 71,700 | 3,525 |
| 2000-03-07 | 7,000 | 7,050 | 6,810 | 7,000 | 134,500 | 3,500 |
| 2000-03-06 | 7,300 | 7,450 | 6,950 | 7,200 | 126,700 | 3,600 |
| 2000-03-03 | 7,400 | 7,400 | 7,200 | 7,200 | 95,200 | 3,600 |
| 2000-03-02 | 7,470 | 7,470 | 7,250 | 7,300 | 80,000 | 3,650 |
| 2000-03-01 | 7,800 | 7,900 | 7,450 | 7,470 | 141,600 | 3,735 |
| 2000-02-29 | 7,710 | 7,800 | 7,560 | 7,760 | 100,200 | 3,880 |
| 2000-02-28 | 7,780 | 7,900 | 7,510 | 7,610 | 127,800 | 3,805 |
| 2000-02-25 | 7,800 | 7,920 | 7,600 | 7,880 | 96,700 | 3,940 |
| 2000-02-24 | 7,430 | 7,800 | 7,420 | 7,740 | 100,500 | 3,870 |
| 2000-02-23 | 7,300 | 7,500 | 7,100 | 7,500 | 99,500 | 3,750 |
| 2000-02-22 | 7,400 | 7,550 | 7,080 | 7,200 | 132,400 | 3,600 |
| 2000-02-21 | 7,800 | 7,820 | 7,380 | 7,380 | 210,600 | 3,690 |
| 2000-02-18 | 7,490 | 8,300 | 7,450 | 7,900 | 379,700 | 3,950 |
| 2000-02-17 | 7,650 | 7,650 | 7,330 | 7,490 | 174,200 | 3,745 |
| 2000-02-16 | 7,530 | 7,650 | 7,300 | 7,550 | 122,100 | 3,775 |
| 2000-02-15 | 7,910 | 7,980 | 7,680 | 7,720 | 146,000 | 3,860 |
| 2000-02-14 | 8,270 | 8,270 | 7,900 | 8,010 | 141,700 | 4,005 |
| 2000-02-10 | 8,020 | 8,200 | 8,000 | 8,170 | 141,400 | 4,085 |
| 2000-02-09 | 8,100 | 8,190 | 7,800 | 7,820 | 218,900 | 3,910 |
| 2000-02-08 | 8,100 | 8,200 | 8,080 | 8,190 | 132,700 | 4,095 |
| 2000-02-07 | 8,010 | 8,300 | 8,010 | 8,300 | 193,100 | 4,150 |
| 2000-02-04 | 8,380 | 8,470 | 8,020 | 8,200 | 255,200 | 4,100 |
| 2000-02-03 | 8,400 | 8,450 | 8,050 | 8,380 | 362,000 | 4,190 |
| 2000-02-02 | 8,320 | 8,780 | 8,320 | 8,590 | 706,600 | 4,295 |
| 2000-02-01 | 8,250 | 8,320 | 8,070 | 8,220 | 199,100 | 4,110 |
| 2000-01-31 | 8,250 | 8,430 | 8,000 | 8,170 | 261,900 | 4,085 |
| 2000-01-28 | 7,600 | 8,390 | 7,600 | 8,350 | 585,700 | 4,175 |
| 2000-01-27 | 7,160 | 7,500 | 7,000 | 7,500 | 226,700 | 3,750 |
| 2000-01-26 | 7,100 | 7,390 | 7,000 | 7,160 | 245,800 | 3,580 |
| 2000-01-25 | 6,850 | 6,930 | 6,800 | 6,900 | 225,800 | 3,450 |
| 2000-01-24 | 6,910 | 7,100 | 6,880 | 7,050 | 125,700 | 3,525 |
| 2000-01-21 | 6,920 | 7,000 | 6,810 | 6,820 | 261,200 | 3,410 |
| 2000-01-20 | 7,210 | 7,230 | 7,000 | 7,120 | 205,100 | 3,560 |
| 2000-01-19 | 7,310 | 7,430 | 7,200 | 7,300 | 146,600 | 3,650 |
| 2000-01-18 | 7,700 | 7,800 | 7,300 | 7,300 | 163,100 | 3,650 |
| 2000-01-17 | 7,560 | 7,600 | 7,300 | 7,420 | 65,300 | 3,710 |
| 2000-01-14 | 7,430 | 7,670 | 7,200 | 7,500 | 112,600 | 3,750 |
| 2000-01-13 | 7,690 | 7,730 | 7,300 | 7,320 | 71,500 | 3,660 |
| 2000-01-12 | 7,700 | 7,790 | 7,600 | 7,780 | 109,600 | 3,890 |
| 2000-01-11 | 8,020 | 8,020 | 7,510 | 7,800 | 226,900 | 3,900 |
| 2000-01-07 | 7,400 | 7,400 | 7,010 | 7,120 | 181,000 | 3,560 |
| 2000-01-06 | 7,600 | 7,770 | 7,300 | 7,350 | 174,400 | 3,675 |
| 2000-01-05 | 7,310 | 7,550 | 7,000 | 7,400 | 194,200 | 3,700 |
| 2000-01-04 | 8,100 | 8,200 | 7,850 | 7,910 | 133,700 | 3,955 |
分割・併合履歴 ： [2023-06-29]1株→2株 [1999-03-26]1株→1.3株 [1997-09-25]1株→1.3株 [1996-03-26]1株→1.3株 [1989-09-26]1株→1.1株