9887 (株)松屋フーズホールディングス 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 | 1,690 | 1,775 | 1,690 | 1,740 | 25,000 | 1,740 |
| 2000-12-28 | 1,592 | 1,650 | 1,590 | 1,650 | 36,700 | 1,650 |
| 2000-12-27 | 1,540 | 1,594 | 1,510 | 1,551 | 16,400 | 1,551 |
| 2000-12-26 | 1,500 | 1,530 | 1,470 | 1,500 | 7,100 | 1,500 |
| 2000-12-25 | 1,607 | 1,607 | 1,461 | 1,500 | 24,400 | 1,500 |
| 2000-12-22 | 1,450 | 1,470 | 1,450 | 1,457 | 16,600 | 1,457 |
| 2000-12-21 | 1,480 | 1,480 | 1,440 | 1,440 | 23,300 | 1,440 |
| 2000-12-20 | 1,540 | 1,540 | 1,480 | 1,500 | 18,000 | 1,500 |
| 2000-12-19 | 1,580 | 1,580 | 1,530 | 1,531 | 7,700 | 1,531 |
| 2000-12-18 | 1,550 | 1,580 | 1,530 | 1,530 | 8,700 | 1,530 |
| 2000-12-15 | 1,580 | 1,580 | 1,570 | 1,579 | 5,700 | 1,579 |
| 2000-12-14 | 1,580 | 1,598 | 1,580 | 1,595 | 4,000 | 1,595 |
| 2000-12-13 | 1,580 | 1,600 | 1,580 | 1,600 | 7,200 | 1,600 |
| 2000-12-12 | 1,600 | 1,600 | 1,570 | 1,580 | 8,700 | 1,580 |
| 2000-12-11 | 1,620 | 1,620 | 1,550 | 1,550 | 6,000 | 1,550 |
| 2000-12-08 | 1,520 | 1,530 | 1,470 | 1,500 | 5,100 | 1,500 |
| 2000-12-07 | 1,595 | 1,595 | 1,450 | 1,452 | 20,700 | 1,452 |
| 2000-12-06 | 1,600 | 1,620 | 1,565 | 1,590 | 18,900 | 1,590 |
| 2000-12-05 | 1,430 | 1,550 | 1,430 | 1,521 | 14,300 | 1,521 |
| 2000-12-04 | 1,430 | 1,440 | 1,400 | 1,400 | 19,700 | 1,400 |
| 2000-12-01 | 1,419 | 1,419 | 1,380 | 1,390 | 6,100 | 1,390 |
| 2000-11-30 | 1,410 | 1,420 | 1,380 | 1,385 | 11,100 | 1,385 |
| 2000-11-29 | 1,420 | 1,420 | 1,390 | 1,390 | 10,600 | 1,390 |
| 2000-11-28 | 1,390 | 1,420 | 1,380 | 1,420 | 21,900 | 1,420 |
| 2000-11-27 | 1,430 | 1,430 | 1,365 | 1,380 | 22,900 | 1,380 |
| 2000-11-24 | 1,392 | 1,450 | 1,351 | 1,370 | 28,000 | 1,370 |
| 2000-11-22 | 1,510 | 1,540 | 1,500 | 1,502 | 13,900 | 1,502 |
| 2000-11-21 | 1,550 | 1,580 | 1,510 | 1,549 | 14,700 | 1,549 |
| 2000-11-20 | 1,580 | 1,600 | 1,580 | 1,585 | 6,400 | 1,585 |
| 2000-11-17 | 1,580 | 1,620 | 1,580 | 1,580 | 7,900 | 1,580 |
| 2000-11-16 | 1,650 | 1,650 | 1,620 | 1,622 | 2,700 | 1,622 |
| 2000-11-15 | 1,601 | 1,660 | 1,600 | 1,650 | 7,400 | 1,650 |
| 2000-11-14 | 1,600 | 1,610 | 1,581 | 1,610 | 12,300 | 1,610 |
| 2000-11-13 | 1,500 | 1,640 | 1,500 | 1,630 | 32,000 | 1,630 |
| 2000-11-10 | 1,735 | 1,740 | 1,730 | 1,735 | 8,900 | 1,735 |
| 2000-11-09 | 1,750 | 1,750 | 1,735 | 1,735 | 3,300 | 1,735 |
| 2000-11-08 | 1,736 | 1,760 | 1,735 | 1,750 | 9,800 | 1,750 |
| 2000-11-07 | 1,740 | 1,760 | 1,735 | 1,735 | 11,200 | 1,735 |
| 2000-11-06 | 1,740 | 1,742 | 1,730 | 1,735 | 16,400 | 1,735 |
| 2000-11-02 | 1,720 | 1,750 | 1,720 | 1,750 | 4,800 | 1,750 |
| 2000-11-01 | 1,730 | 1,730 | 1,720 | 1,730 | 13,800 | 1,730 |
| 2000-10-31 | 1,740 | 1,740 | 1,721 | 1,730 | 8,700 | 1,730 |
| 2000-10-30 | 1,770 | 1,795 | 1,750 | 1,750 | 15,900 | 1,750 |
| 2000-10-27 | 1,730 | 1,778 | 1,730 | 1,775 | 12,500 | 1,775 |
| 2000-10-26 | 1,760 | 1,770 | 1,730 | 1,762 | 10,800 | 1,762 |
| 2000-10-25 | 1,780 | 1,780 | 1,760 | 1,778 | 9,600 | 1,778 |
| 2000-10-24 | 1,779 | 1,780 | 1,767 | 1,779 | 5,400 | 1,779 |
| 2000-10-23 | 1,800 | 1,800 | 1,770 | 1,779 | 4,400 | 1,779 |
| 2000-10-20 | 1,770 | 1,800 | 1,760 | 1,776 | 7,000 | 1,776 |
| 2000-10-19 | 1,750 | 1,768 | 1,750 | 1,765 | 15,900 | 1,765 |
| 2000-10-18 | 1,790 | 1,790 | 1,750 | 1,789 | 9,100 | 1,789 |
| 2000-10-17 | 1,810 | 1,820 | 1,790 | 1,790 | 10,800 | 1,790 |
| 2000-10-16 | 1,828 | 1,828 | 1,810 | 1,820 | 6,900 | 1,820 |
| 2000-10-13 | 1,800 | 1,830 | 1,780 | 1,829 | 7,100 | 1,829 |
| 2000-10-12 | 1,850 | 1,880 | 1,810 | 1,849 | 12,800 | 1,849 |
| 2000-10-11 | 1,890 | 1,890 | 1,850 | 1,880 | 9,400 | 1,880 |
| 2000-10-10 | 1,900 | 1,900 | 1,880 | 1,890 | 8,900 | 1,890 |
| 2000-10-06 | 1,900 | 1,900 | 1,880 | 1,900 | 5,200 | 1,900 |
| 2000-10-05 | 1,850 | 1,900 | 1,850 | 1,900 | 5,900 | 1,900 |
| 2000-10-04 | 1,900 | 1,900 | 1,850 | 1,870 | 2,500 | 1,870 |
| 2000-10-03 | 1,880 | 1,900 | 1,800 | 1,850 | 8,200 | 1,850 |
| 2000-10-02 | 1,750 | 1,895 | 1,750 | 1,880 | 29,600 | 1,880 |
| 2000-09-29 | 1,780 | 1,800 | 1,720 | 1,751 | 29,900 | 1,751 |
| 2000-09-28 | 1,900 | 1,900 | 1,780 | 1,800 | 20,000 | 1,800 |
| 2000-09-27 | 1,949 | 1,950 | 1,890 | 1,900 | 22,700 | 1,900 |
| 2000-09-26 | 1,996 | 2,000 | 1,990 | 2,000 | 18,400 | 2,000 |
| 2000-09-25 | 2,005 | 2,005 | 1,980 | 1,995 | 28,700 | 1,995 |
| 2000-09-22 | 1,939 | 1,978 | 1,912 | 1,972 | 23,500 | 1,972 |
| 2000-09-21 | 1,920 | 1,980 | 1,915 | 1,970 | 15,100 | 1,970 |
| 2000-09-20 | 1,890 | 1,947 | 1,890 | 1,920 | 21,400 | 1,920 |
| 2000-09-19 | 1,920 | 1,920 | 1,870 | 1,890 | 15,500 | 1,890 |
| 2000-09-18 | 1,828 | 1,890 | 1,828 | 1,860 | 17,400 | 1,860 |
| 2000-09-14 | 1,840 | 1,840 | 1,801 | 1,828 | 20,600 | 1,828 |
| 2000-09-13 | 1,830 | 1,850 | 1,800 | 1,840 | 21,900 | 1,840 |
| 2000-09-12 | 1,779 | 1,830 | 1,760 | 1,830 | 10,300 | 1,830 |
| 2000-09-11 | 1,830 | 1,830 | 1,770 | 1,785 | 10,400 | 1,785 |
| 2000-09-08 | 1,740 | 1,830 | 1,740 | 1,800 | 34,200 | 1,800 |
| 2000-09-07 | 1,730 | 1,765 | 1,730 | 1,740 | 7,800 | 1,740 |
| 2000-09-06 | 1,785 | 1,785 | 1,730 | 1,730 | 34,400 | 1,730 |
| 2000-09-05 | 1,760 | 1,780 | 1,746 | 1,755 | 14,400 | 1,755 |
| 2000-09-04 | 1,820 | 1,820 | 1,750 | 1,760 | 30,600 | 1,760 |
| 2000-09-01 | 1,890 | 1,890 | 1,805 | 1,809 | 45,400 | 1,809 |
| 2000-08-31 | 1,919 | 1,919 | 1,881 | 1,900 | 27,200 | 1,900 |
| 2000-08-30 | 1,940 | 1,940 | 1,890 | 1,890 | 23,700 | 1,890 |
| 2000-08-29 | 2,015 | 2,015 | 1,930 | 1,940 | 15,700 | 1,940 |
| 2000-08-28 | 2,055 | 2,065 | 1,990 | 2,025 | 30,700 | 2,025 |
| 2000-08-25 | 1,930 | 2,070 | 1,920 | 2,060 | 40,100 | 2,060 |
| 2000-08-24 | 1,909 | 1,930 | 1,890 | 1,930 | 16,000 | 1,930 |
| 2000-08-23 | 1,891 | 1,920 | 1,890 | 1,910 | 22,700 | 1,910 |
| 2000-08-22 | 1,900 | 1,918 | 1,877 | 1,884 | 25,300 | 1,884 |
| 2000-08-21 | 1,900 | 1,900 | 1,875 | 1,884 | 19,600 | 1,884 |
| 2000-08-18 | 1,920 | 1,920 | 1,885 | 1,895 | 13,700 | 1,895 |
| 2000-08-17 | 1,896 | 1,930 | 1,880 | 1,895 | 9,800 | 1,895 |
| 2000-08-16 | 1,898 | 1,898 | 1,865 | 1,870 | 27,100 | 1,870 |
| 2000-08-15 | 1,936 | 1,937 | 1,880 | 1,900 | 48,600 | 1,900 |
| 2000-08-14 | 1,960 | 1,960 | 1,926 | 1,939 | 21,100 | 1,939 |
| 2000-08-11 | 1,919 | 1,970 | 1,919 | 1,970 | 8,900 | 1,970 |
| 2000-08-10 | 1,942 | 1,951 | 1,910 | 1,922 | 56,400 | 1,922 |
| 2000-08-09 | 1,941 | 1,949 | 1,931 | 1,940 | 38,000 | 1,940 |
| 2000-08-08 | 1,901 | 1,960 | 1,901 | 1,960 | 35,200 | 1,960 |
| 2000-08-07 | 1,900 | 1,940 | 1,900 | 1,901 | 15,700 | 1,901 |
| 2000-08-04 | 1,900 | 1,930 | 1,900 | 1,906 | 33,600 | 1,906 |
| 2000-08-03 | 1,932 | 1,950 | 1,903 | 1,915 | 53,000 | 1,915 |
| 2000-08-02 | 1,931 | 1,970 | 1,900 | 1,902 | 94,200 | 1,902 |
| 2000-08-01 | 2,000 | 2,000 | 1,911 | 1,911 | 62,100 | 1,911 |
| 2000-07-31 | 2,000 | 2,000 | 1,890 | 1,900 | 39,000 | 1,900 |
| 2000-07-28 | 2,110 | 2,110 | 2,010 | 2,020 | 25,000 | 2,020 |
| 2000-07-27 | 2,200 | 2,200 | 2,150 | 2,180 | 13,000 | 2,180 |
| 2000-07-26 | 2,235 | 2,240 | 2,165 | 2,165 | 27,000 | 2,165 |
| 2000-07-25 | 2,155 | 2,290 | 2,155 | 2,250 | 27,000 | 2,250 |
| 2000-07-24 | 2,100 | 2,170 | 2,070 | 2,110 | 55,000 | 2,110 |
| 2000-07-21 | 2,200 | 2,210 | 2,060 | 2,060 | 64,000 | 2,060 |
| 2000-07-19 | 2,275 | 2,275 | 2,180 | 2,200 | 63,000 | 2,200 |
| 2000-07-18 | 2,450 | 2,450 | 2,280 | 2,280 | 48,000 | 2,280 |
| 2000-07-17 | 2,440 | 2,510 | 2,440 | 2,445 | 19,000 | 2,445 |
| 2000-07-14 | 2,520 | 2,530 | 2,340 | 2,440 | 55,000 | 2,440 |
| 2000-07-13 | 2,610 | 2,610 | 2,520 | 2,520 | 19,000 | 2,520 |
| 2000-07-12 | 2,710 | 2,710 | 2,610 | 2,610 | 18,000 | 2,610 |
| 2000-07-11 | 2,710 | 2,720 | 2,705 | 2,720 | 17,000 | 2,720 |
| 2000-07-10 | 2,700 | 2,715 | 2,700 | 2,715 | 8,000 | 2,715 |
| 2000-07-07 | 2,770 | 2,800 | 2,750 | 2,760 | 17,000 | 2,760 |
| 2000-07-06 | 2,790 | 2,870 | 2,780 | 2,870 | 10,000 | 2,870 |
| 2000-07-05 | 2,790 | 2,820 | 2,770 | 2,820 | 14,000 | 2,820 |
| 2000-07-04 | 2,890 | 2,890 | 2,790 | 2,790 | 5,000 | 2,790 |
| 2000-07-03 | 2,800 | 2,810 | 2,800 | 2,810 | 3,000 | 2,810 |
| 2000-06-30 | 2,810 | 2,830 | 2,780 | 2,780 | 8,000 | 2,780 |
| 2000-06-29 | 2,800 | 2,900 | 2,800 | 2,810 | 17,000 | 2,810 |
| 2000-06-28 | 2,740 | 2,750 | 2,735 | 2,750 | 14,000 | 2,750 |
| 2000-06-27 | 2,720 | 2,750 | 2,700 | 2,700 | 11,000 | 2,700 |
| 2000-06-26 | 2,755 | 2,770 | 2,715 | 2,715 | 17,000 | 2,715 |
| 2000-06-23 | 2,780 | 2,780 | 2,690 | 2,700 | 18,000 | 2,700 |
| 2000-06-22 | 2,745 | 2,780 | 2,715 | 2,780 | 58,000 | 2,780 |
| 2000-06-21 | 2,665 | 2,760 | 2,650 | 2,720 | 59,000 | 2,720 |
| 2000-06-20 | 2,620 | 2,685 | 2,600 | 2,645 | 77,000 | 2,645 |
| 2000-06-19 | 2,725 | 2,745 | 2,700 | 2,700 | 45,000 | 2,700 |
| 2000-06-16 | 2,730 | 2,730 | 2,710 | 2,725 | 29,000 | 2,725 |
| 2000-06-15 | 2,890 | 2,890 | 2,850 | 2,850 | 6,000 | 2,850 |
| 2000-06-14 | 2,870 | 2,880 | 2,870 | 2,880 | 4,000 | 2,880 |
| 2000-06-13 | 3,000 | 3,000 | 2,910 | 3,000 | 11,000 | 3,000 |
| 2000-06-12 | 3,000 | 3,000 | 3,000 | 3,000 | 10,000 | 3,000 |
| 2000-06-09 | 3,060 | 3,060 | 3,000 | 3,000 | 15,000 | 3,000 |
| 2000-06-08 | 3,070 | 3,070 | 3,050 | 3,060 | 4,000 | 3,060 |
| 2000-06-07 | 3,010 | 3,020 | 3,010 | 3,020 | 11,000 | 3,020 |
| 2000-06-06 | 3,000 | 3,150 | 3,000 | 3,110 | 11,000 | 3,110 |
| 2000-06-05 | 3,000 | 3,150 | 3,000 | 3,150 | 15,000 | 3,150 |
| 2000-06-02 | 3,000 | 3,050 | 2,920 | 3,000 | 15,000 | 3,000 |
| 2000-06-01 | 2,870 | 2,995 | 2,870 | 2,995 | 8,000 | 2,995 |
| 2000-05-31 | 2,850 | 3,080 | 2,850 | 3,050 | 19,000 | 3,050 |
| 2000-05-30 | 2,850 | 2,855 | 2,845 | 2,850 | 19,000 | 2,850 |
| 2000-05-29 | 2,850 | 2,850 | 2,845 | 2,845 | 2,000 | 2,845 |
| 2000-05-26 | 2,890 | 2,890 | 2,820 | 2,850 | 10,000 | 2,850 |
| 2000-05-25 | 2,710 | 3,000 | 2,710 | 2,890 | 30,000 | 2,890 |
| 2000-05-24 | 2,660 | 2,965 | 2,660 | 2,950 | 25,000 | 2,950 |
| 2000-05-23 | 3,020 | 3,020 | 2,970 | 2,980 | 20,000 | 2,980 |
| 2000-05-22 | 3,300 | 3,300 | 3,010 | 3,050 | 16,000 | 3,050 |
| 2000-05-19 | 3,130 | 3,300 | 3,100 | 3,300 | 31,000 | 3,300 |
| 2000-05-18 | 3,380 | 3,380 | 3,300 | 3,330 | 31,000 | 3,330 |
| 2000-05-17 | 3,270 | 3,330 | 3,250 | 3,330 | 41,000 | 3,330 |
| 2000-05-16 | 3,290 | 3,300 | 3,250 | 3,250 | 6,000 | 3,250 |
| 2000-05-15 | 3,190 | 3,300 | 3,140 | 3,300 | 37,000 | 3,300 |
| 2000-05-12 | 3,050 | 3,190 | 3,050 | 3,190 | 23,000 | 3,190 |
| 2000-05-11 | 3,100 | 3,100 | 3,020 | 3,100 | 6,000 | 3,100 |
| 2000-05-10 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 3,100 |
| 2000-05-09 | 3,100 | 3,150 | 3,100 | 3,100 | 8,000 | 3,100 |
| 2000-05-08 | 3,050 | 3,200 | 3,010 | 3,200 | 25,000 | 3,200 |
| 2000-05-02 | 3,070 | 3,130 | 3,030 | 3,050 | 22,000 | 3,050 |
| 2000-05-01 | 3,010 | 3,210 | 3,010 | 3,030 | 5,000 | 3,030 |
| 2000-04-28 | 3,200 | 3,200 | 3,150 | 3,160 | 19,000 | 3,160 |
| 2000-04-27 | 3,110 | 3,150 | 3,060 | 3,150 | 18,000 | 3,150 |
| 2000-04-26 | 3,030 | 3,140 | 3,030 | 3,100 | 25,000 | 3,100 |
| 2000-04-25 | 2,980 | 2,980 | 2,860 | 2,950 | 9,000 | 2,950 |
| 2000-04-24 | 2,900 | 2,965 | 2,900 | 2,900 | 6,000 | 2,900 |
| 2000-04-21 | 3,050 | 3,050 | 2,900 | 2,930 | 10,000 | 2,930 |
| 2000-04-20 | 2,900 | 2,900 | 2,840 | 2,850 | 9,000 | 2,850 |
| 2000-04-19 | 2,950 | 2,950 | 2,950 | 2,950 | 6,000 | 2,950 |
| 2000-04-18 | 3,180 | 3,180 | 2,900 | 2,900 | 21,000 | 2,900 |
| 2000-04-17 | 3,000 | 3,000 | 2,760 | 2,780 | 14,000 | 2,780 |
| 2000-04-14 | 3,110 | 3,250 | 3,050 | 3,250 | 30,000 | 3,250 |
| 2000-04-13 | 3,150 | 3,250 | 3,100 | 3,190 | 24,000 | 3,190 |
| 2000-04-12 | 3,010 | 3,150 | 3,010 | 3,150 | 14,000 | 3,150 |
| 2000-04-11 | 3,060 | 3,060 | 3,010 | 3,010 | 8,000 | 3,010 |
| 2000-04-10 | 3,120 | 3,120 | 3,010 | 3,010 | 9,000 | 3,010 |
| 2000-04-07 | 3,000 | 3,050 | 2,930 | 3,050 | 31,000 | 3,050 |
| 2000-04-06 | 3,100 | 3,100 | 3,030 | 3,080 | 25,000 | 3,080 |
| 2000-04-05 | 3,200 | 3,200 | 3,060 | 3,140 | 34,000 | 3,140 |
| 2000-04-04 | 3,170 | 3,190 | 3,140 | 3,180 | 39,000 | 3,180 |
| 2000-04-03 | 2,920 | 3,170 | 2,895 | 3,070 | 76,000 | 3,070 |
| 2000-03-31 | 2,750 | 2,800 | 2,750 | 2,800 | 15,000 | 2,800 |
| 2000-03-30 | 2,650 | 2,680 | 2,650 | 2,680 | 9,000 | 2,680 |
| 2000-03-29 | 2,650 | 2,650 | 2,610 | 2,610 | 4,000 | 2,610 |
| 2000-03-28 | 2,465 | 2,465 | 2,455 | 2,460 | 26,000 | 2,460 |
| 2000-03-27 | 3,000 | 3,000 | 2,950 | 2,970 | 34,000 | 2,475 |
| 2000-03-24 | 3,070 | 3,070 | 2,950 | 2,950 | 17,000 | 2,458.33 |
| 2000-03-23 | 3,070 | 3,090 | 3,020 | 3,070 | 38,000 | 2,558.33 |
| 2000-03-22 | 2,955 | 3,050 | 2,950 | 3,020 | 31,000 | 2,516.67 |
| 2000-03-21 | 2,930 | 2,930 | 2,850 | 2,910 | 32,000 | 2,425 |
| 2000-03-17 | 2,700 | 2,840 | 2,700 | 2,770 | 24,000 | 2,308.33 |
| 2000-03-16 | 2,670 | 2,670 | 2,660 | 2,660 | 30,000 | 2,216.67 |
| 2000-03-15 | 2,630 | 2,670 | 2,590 | 2,670 | 37,000 | 2,225 |
| 2000-03-14 | 2,680 | 2,680 | 2,600 | 2,630 | 33,000 | 2,191.67 |
| 2000-03-13 | 2,710 | 2,710 | 2,610 | 2,700 | 52,000 | 2,250 |
| 2000-03-10 | 2,665 | 2,730 | 2,665 | 2,730 | 16,000 | 2,275 |
| 2000-03-09 | 2,710 | 2,800 | 2,610 | 2,650 | 46,000 | 2,208.33 |
| 2000-03-08 | 2,950 | 2,950 | 2,800 | 2,800 | 30,000 | 2,333.33 |
| 2000-03-07 | 2,980 | 2,980 | 2,950 | 2,950 | 23,000 | 2,458.33 |
| 2000-03-06 | 2,910 | 3,010 | 2,850 | 3,000 | 39,000 | 2,500 |
| 2000-03-03 | 3,100 | 3,100 | 2,860 | 2,900 | 23,000 | 2,416.67 |
| 2000-03-02 | 3,150 | 3,150 | 3,000 | 3,000 | 57,000 | 2,500 |
| 2000-03-01 | 3,250 | 3,250 | 3,110 | 3,150 | 29,000 | 2,625 |
| 2000-02-29 | 3,110 | 3,250 | 3,090 | 3,250 | 32,000 | 2,708.33 |
| 2000-02-28 | 3,180 | 3,230 | 3,060 | 3,100 | 23,000 | 2,583.33 |
| 2000-02-25 | 3,250 | 3,250 | 3,120 | 3,180 | 27,000 | 2,650 |
| 2000-02-24 | 3,210 | 3,270 | 3,200 | 3,200 | 33,000 | 2,666.67 |
| 2000-02-23 | 3,200 | 3,350 | 3,200 | 3,200 | 12,000 | 2,666.67 |
| 2000-02-22 | 3,400 | 3,400 | 3,200 | 3,200 | 28,000 | 2,666.67 |
| 2000-02-21 | 3,260 | 3,400 | 3,200 | 3,400 | 33,000 | 2,833.33 |
| 2000-02-18 | 3,300 | 3,380 | 3,250 | 3,260 | 30,000 | 2,716.67 |
| 2000-02-17 | 3,300 | 3,320 | 3,300 | 3,300 | 15,000 | 2,750 |
| 2000-02-16 | 3,300 | 3,320 | 3,260 | 3,300 | 21,000 | 2,750 |
| 2000-02-15 | 3,470 | 3,470 | 3,230 | 3,300 | 28,000 | 2,750 |
| 2000-02-14 | 3,310 | 3,320 | 3,200 | 3,320 | 44,000 | 2,766.67 |
| 2000-02-10 | 3,450 | 3,550 | 3,300 | 3,310 | 42,000 | 2,758.33 |
| 2000-02-09 | 3,670 | 3,670 | 3,400 | 3,400 | 28,000 | 2,833.33 |
| 2000-02-08 | 3,700 | 3,700 | 3,600 | 3,600 | 24,000 | 3,000 |
| 2000-02-07 | 3,700 | 3,750 | 3,580 | 3,700 | 11,000 | 3,083.33 |
| 2000-02-04 | 3,900 | 3,900 | 3,800 | 3,900 | 33,000 | 3,250 |
| 2000-02-03 | 3,900 | 3,900 | 3,860 | 3,890 | 9,000 | 3,241.67 |
| 2000-02-02 | 3,850 | 3,990 | 3,850 | 3,850 | 34,000 | 3,208.33 |
| 2000-02-01 | 3,880 | 3,890 | 3,700 | 3,820 | 17,000 | 3,183.33 |
| 2000-01-31 | 3,990 | 4,000 | 3,980 | 3,980 | 44,000 | 3,316.67 |
| 2000-01-28 | 3,400 | 3,600 | 3,400 | 3,600 | 39,000 | 3,000 |
| 2000-01-27 | 3,300 | 3,300 | 3,250 | 3,300 | 20,000 | 2,750 |
| 2000-01-26 | 3,310 | 3,330 | 3,220 | 3,250 | 23,000 | 2,708.33 |
| 2000-01-25 | 3,300 | 3,350 | 3,270 | 3,270 | 32,000 | 2,725 |
| 2000-01-24 | 3,370 | 3,500 | 3,320 | 3,400 | 22,000 | 2,833.33 |
| 2000-01-21 | 3,540 | 3,540 | 3,370 | 3,370 | 20,000 | 2,808.33 |
| 2000-01-20 | 3,500 | 3,550 | 3,400 | 3,550 | 19,000 | 2,958.33 |
| 2000-01-19 | 3,600 | 3,600 | 3,450 | 3,600 | 22,000 | 3,000 |
| 2000-01-18 | 3,620 | 3,620 | 3,600 | 3,600 | 9,000 | 3,000 |
| 2000-01-17 | 3,890 | 3,890 | 3,600 | 3,600 | 11,000 | 3,000 |
| 2000-01-14 | 3,990 | 4,000 | 3,720 | 3,900 | 22,000 | 3,250 |
| 2000-01-13 | 3,760 | 4,000 | 3,760 | 4,000 | 52,000 | 3,333.33 |
| 2000-01-12 | 3,340 | 3,610 | 3,340 | 3,560 | 37,000 | 2,966.67 |
| 2000-01-11 | 3,410 | 3,420 | 3,260 | 3,320 | 25,000 | 2,766.67 |
| 2000-01-07 | 3,250 | 3,250 | 3,150 | 3,210 | 38,000 | 2,675 |
| 2000-01-06 | 3,500 | 3,500 | 3,230 | 3,290 | 34,000 | 2,741.67 |
| 2000-01-05 | 3,600 | 3,600 | 3,390 | 3,520 | 26,000 | 2,933.33 |
| 2000-01-04 | 3,950 | 3,950 | 3,650 | 3,650 | 19,000 | 3,041.67 |
分割・併合履歴 ： [2000-03-28]1株→1.2株 [1999-09-27]1株→1.5株 [1999-03-26]1株→1.2株 [1995-03-28]1株→1.2株
