9987 (株)スズケン 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 | 3,100 | 3,120 | 3,000 | 3,000 | 38,000 | 2,272.73 |
| 2000-12-28 | 3,430 | 3,430 | 3,120 | 3,120 | 41,200 | 2,363.64 |
| 2000-12-27 | 3,420 | 3,430 | 3,390 | 3,390 | 5,600 | 2,568.18 |
| 2000-12-26 | 3,530 | 3,560 | 3,370 | 3,470 | 29,800 | 2,628.79 |
| 2000-12-25 | 3,360 | 3,490 | 3,350 | 3,430 | 21,100 | 2,598.48 |
| 2000-12-22 | 3,360 | 3,360 | 3,230 | 3,250 | 23,100 | 2,462.12 |
| 2000-12-21 | 3,230 | 3,250 | 3,000 | 3,060 | 34,600 | 2,318.18 |
| 2000-12-20 | 2,870 | 3,270 | 2,870 | 3,250 | 20,400 | 2,462.12 |
| 2000-12-19 | 3,400 | 3,400 | 3,200 | 3,200 | 43,700 | 2,424.24 |
| 2000-12-18 | 3,390 | 3,490 | 3,390 | 3,490 | 18,100 | 2,643.94 |
| 2000-12-15 | 3,600 | 3,600 | 3,400 | 3,400 | 21,200 | 2,575.76 |
| 2000-12-14 | 3,410 | 3,580 | 3,410 | 3,500 | 13,000 | 2,651.52 |
| 2000-12-13 | 3,610 | 3,630 | 3,430 | 3,460 | 28,600 | 2,621.21 |
| 2000-12-12 | 3,500 | 3,590 | 3,450 | 3,510 | 36,700 | 2,659.09 |
| 2000-12-11 | 3,680 | 3,680 | 3,530 | 3,590 | 65,900 | 2,719.70 |
| 2000-12-08 | 3,380 | 3,500 | 3,370 | 3,480 | 78,100 | 2,636.36 |
| 2000-12-07 | 3,630 | 3,650 | 3,500 | 3,580 | 63,300 | 2,712.12 |
| 2000-12-06 | 3,750 | 3,780 | 3,630 | 3,630 | 55,000 | 2,750 |
| 2000-12-05 | 3,750 | 3,910 | 3,730 | 3,800 | 30,800 | 2,878.79 |
| 2000-12-04 | 3,970 | 4,040 | 3,800 | 3,800 | 44,800 | 2,878.79 |
| 2000-12-01 | 3,900 | 4,190 | 3,860 | 4,070 | 116,400 | 3,083.33 |
| 2000-11-30 | 3,800 | 3,870 | 3,790 | 3,860 | 73,600 | 2,924.24 |
| 2000-11-29 | 3,800 | 3,840 | 3,770 | 3,820 | 24,900 | 2,893.94 |
| 2000-11-28 | 3,800 | 3,810 | 3,770 | 3,810 | 52,800 | 2,886.36 |
| 2000-11-27 | 3,740 | 3,870 | 3,740 | 3,830 | 132,600 | 2,901.52 |
| 2000-11-24 | 3,510 | 3,690 | 3,510 | 3,690 | 41,600 | 2,795.45 |
| 2000-11-22 | 3,540 | 3,600 | 3,400 | 3,500 | 105,800 | 2,651.52 |
| 2000-11-21 | 3,360 | 3,500 | 3,360 | 3,500 | 34,700 | 2,651.52 |
| 2000-11-20 | 3,390 | 3,390 | 3,280 | 3,290 | 40,400 | 2,492.42 |
| 2000-11-17 | 3,500 | 3,500 | 3,300 | 3,420 | 60,200 | 2,590.91 |
| 2000-11-16 | 3,650 | 3,650 | 3,500 | 3,560 | 71,400 | 2,696.97 |
| 2000-11-15 | 3,760 | 3,780 | 3,700 | 3,700 | 63,000 | 2,803.03 |
| 2000-11-14 | 3,800 | 3,870 | 3,740 | 3,800 | 14,200 | 2,878.79 |
| 2000-11-13 | 3,800 | 3,870 | 3,720 | 3,870 | 24,600 | 2,931.82 |
| 2000-11-10 | 3,750 | 3,850 | 3,710 | 3,850 | 33,900 | 2,916.67 |
| 2000-11-09 | 3,890 | 3,890 | 3,720 | 3,750 | 55,900 | 2,840.91 |
| 2000-11-08 | 3,870 | 3,920 | 3,800 | 3,820 | 35,700 | 2,893.94 |
| 2000-11-07 | 4,170 | 4,250 | 3,750 | 3,820 | 138,700 | 2,893.94 |
| 2000-11-06 | 3,920 | 4,200 | 3,910 | 4,120 | 63,200 | 3,121.21 |
| 2000-11-02 | 3,900 | 3,900 | 3,820 | 3,850 | 34,600 | 2,916.67 |
| 2000-11-01 | 3,870 | 3,920 | 3,780 | 3,890 | 34,900 | 2,946.97 |
| 2000-10-31 | 3,780 | 3,900 | 3,780 | 3,870 | 51,800 | 2,931.82 |
| 2000-10-30 | 3,850 | 3,890 | 3,800 | 3,810 | 29,600 | 2,886.36 |
| 2000-10-27 | 4,020 | 4,040 | 3,860 | 3,900 | 22,600 | 2,954.55 |
| 2000-10-26 | 4,000 | 4,050 | 3,900 | 4,050 | 45,100 | 3,068.18 |
| 2000-10-25 | 3,860 | 3,930 | 3,800 | 3,930 | 28,300 | 2,977.27 |
| 2000-10-24 | 3,830 | 3,900 | 3,770 | 3,860 | 27,000 | 2,924.24 |
| 2000-10-23 | 3,950 | 4,000 | 3,760 | 3,780 | 40,700 | 2,863.64 |
| 2000-10-20 | 4,080 | 4,080 | 3,900 | 3,930 | 95,400 | 2,977.27 |
| 2000-10-19 | 3,900 | 3,950 | 3,900 | 3,930 | 75,200 | 2,977.27 |
| 2000-10-18 | 3,990 | 4,000 | 3,870 | 3,900 | 112,500 | 2,954.55 |
| 2000-10-17 | 4,180 | 4,180 | 3,910 | 4,030 | 164,600 | 3,053.03 |
| 2000-10-16 | 4,360 | 4,510 | 4,150 | 4,180 | 227,800 | 3,166.67 |
| 2000-10-13 | 4,450 | 4,450 | 4,270 | 4,390 | 166,100 | 3,325.76 |
| 2000-10-12 | 4,750 | 4,820 | 4,550 | 4,550 | 204,400 | 3,446.97 |
| 2000-10-11 | 4,770 | 4,820 | 4,710 | 4,750 | 109,600 | 3,598.48 |
| 2000-10-10 | 4,890 | 4,890 | 4,700 | 4,820 | 122,900 | 3,651.52 |
| 2000-10-06 | 4,740 | 5,000 | 4,700 | 4,990 | 173,000 | 3,780.30 |
| 2000-10-05 | 4,700 | 4,780 | 4,700 | 4,770 | 66,100 | 3,613.64 |
| 2000-10-04 | 4,650 | 4,790 | 4,600 | 4,720 | 35,400 | 3,575.76 |
| 2000-10-03 | 4,500 | 4,750 | 4,490 | 4,680 | 157,100 | 3,545.45 |
| 2000-10-02 | 4,500 | 4,500 | 4,430 | 4,490 | 40,900 | 3,401.52 |
| 2000-09-29 | 4,490 | 4,510 | 4,480 | 4,510 | 65,400 | 3,416.67 |
| 2000-09-28 | 4,410 | 4,460 | 4,350 | 4,410 | 83,200 | 3,340.91 |
| 2000-09-27 | 4,640 | 4,650 | 4,550 | 4,560 | 74,300 | 3,454.55 |
| 2000-09-26 | 4,700 | 4,710 | 4,630 | 4,650 | 64,800 | 3,522.73 |
| 2000-09-25 | 4,610 | 4,690 | 4,550 | 4,630 | 62,400 | 3,507.58 |
| 2000-09-22 | 4,690 | 4,690 | 4,520 | 4,610 | 86,100 | 3,492.42 |
| 2000-09-21 | 4,850 | 4,900 | 4,760 | 4,790 | 156,700 | 3,628.79 |
| 2000-09-20 | 4,860 | 4,910 | 4,860 | 4,900 | 200,200 | 3,712.12 |
| 2000-09-19 | 4,890 | 4,890 | 4,770 | 4,850 | 121,700 | 3,674.24 |
| 2000-09-18 | 4,800 | 4,930 | 4,800 | 4,930 | 112,900 | 3,734.85 |
| 2000-09-14 | 4,800 | 4,900 | 4,800 | 4,850 | 131,400 | 3,674.24 |
| 2000-09-13 | 4,700 | 4,790 | 4,640 | 4,790 | 87,500 | 3,628.79 |
| 2000-09-12 | 4,720 | 4,760 | 4,640 | 4,700 | 97,600 | 3,560.61 |
| 2000-09-11 | 4,750 | 4,750 | 4,650 | 4,720 | 92,100 | 3,575.76 |
| 2000-09-08 | 4,700 | 4,800 | 4,550 | 4,800 | 172,500 | 3,636.36 |
| 2000-09-07 | 4,700 | 4,740 | 4,670 | 4,710 | 89,800 | 3,568.18 |
| 2000-09-06 | 4,600 | 4,700 | 4,550 | 4,660 | 147,500 | 3,530.30 |
| 2000-09-05 | 4,500 | 4,580 | 4,470 | 4,580 | 78,500 | 3,469.70 |
| 2000-09-04 | 4,500 | 4,560 | 4,450 | 4,500 | 176,400 | 3,409.09 |
| 2000-09-01 | 4,450 | 4,500 | 4,330 | 4,500 | 117,200 | 3,409.09 |
| 2000-08-31 | 4,340 | 4,440 | 4,260 | 4,440 | 73,100 | 3,363.64 |
| 2000-08-30 | 4,300 | 4,370 | 4,300 | 4,350 | 104,700 | 3,295.45 |
| 2000-08-29 | 4,340 | 4,350 | 4,210 | 4,300 | 40,200 | 3,257.58 |
| 2000-08-28 | 4,490 | 4,490 | 4,380 | 4,390 | 88,200 | 3,325.76 |
| 2000-08-25 | 4,480 | 4,530 | 4,370 | 4,530 | 172,700 | 3,431.82 |
| 2000-08-24 | 4,380 | 4,490 | 4,350 | 4,480 | 186,400 | 3,393.94 |
| 2000-08-23 | 4,330 | 4,370 | 4,290 | 4,340 | 57,900 | 3,287.88 |
| 2000-08-22 | 4,350 | 4,390 | 4,290 | 4,380 | 121,000 | 3,318.18 |
| 2000-08-21 | 4,300 | 4,420 | 4,280 | 4,350 | 238,500 | 3,295.45 |
| 2000-08-18 | 4,090 | 4,340 | 4,080 | 4,340 | 385,200 | 3,287.88 |
| 2000-08-17 | 4,190 | 4,190 | 4,100 | 4,100 | 128,900 | 3,106.06 |
| 2000-08-16 | 4,100 | 4,250 | 4,050 | 4,200 | 614,200 | 3,181.82 |
| 2000-08-15 | 3,940 | 4,100 | 3,940 | 4,100 | 111,800 | 3,106.06 |
| 2000-08-14 | 3,950 | 3,990 | 3,900 | 3,900 | 47,600 | 2,954.55 |
| 2000-08-11 | 3,900 | 3,970 | 3,870 | 3,960 | 48,500 | 3,000 |
| 2000-08-10 | 3,850 | 3,900 | 3,780 | 3,900 | 23,100 | 2,954.55 |
| 2000-08-09 | 3,900 | 3,920 | 3,860 | 3,920 | 45,200 | 2,969.70 |
| 2000-08-08 | 3,900 | 3,930 | 3,790 | 3,800 | 23,300 | 2,878.79 |
| 2000-08-07 | 3,710 | 3,920 | 3,710 | 3,900 | 97,800 | 2,954.55 |
| 2000-08-04 | 3,670 | 3,800 | 3,640 | 3,760 | 78,600 | 2,848.48 |
| 2000-08-03 | 3,650 | 3,650 | 3,590 | 3,590 | 62,500 | 2,719.70 |
| 2000-08-02 | 3,800 | 3,800 | 3,610 | 3,670 | 19,700 | 2,780.30 |
| 2000-08-01 | 3,640 | 3,750 | 3,610 | 3,750 | 40,400 | 2,840.91 |
| 2000-07-31 | 3,620 | 3,690 | 3,600 | 3,600 | 27,500 | 2,727.27 |
| 2000-07-28 | 3,650 | 3,710 | 3,650 | 3,710 | 60,900 | 2,810.61 |
| 2000-07-27 | 3,630 | 3,650 | 3,600 | 3,650 | 19,100 | 2,765.15 |
| 2000-07-26 | 3,900 | 3,920 | 3,750 | 3,750 | 103,500 | 2,840.91 |
| 2000-07-25 | 3,610 | 3,820 | 3,610 | 3,820 | 80,800 | 2,893.94 |
| 2000-07-24 | 3,610 | 3,660 | 3,580 | 3,660 | 55,100 | 2,772.73 |
| 2000-07-21 | 3,700 | 3,710 | 3,600 | 3,660 | 28,800 | 2,772.73 |
| 2000-07-19 | 3,650 | 3,700 | 3,650 | 3,690 | 37,100 | 2,795.45 |
| 2000-07-18 | 3,610 | 3,660 | 3,600 | 3,650 | 25,200 | 2,765.15 |
| 2000-07-17 | 3,700 | 3,700 | 3,590 | 3,620 | 31,500 | 2,742.42 |
| 2000-07-14 | 3,730 | 3,730 | 3,650 | 3,690 | 22,400 | 2,795.45 |
| 2000-07-13 | 3,600 | 3,730 | 3,550 | 3,610 | 78,900 | 2,734.85 |
| 2000-07-12 | 3,780 | 3,840 | 3,530 | 3,600 | 107,500 | 2,727.27 |
| 2000-07-11 | 3,860 | 3,880 | 3,800 | 3,820 | 45,700 | 2,893.94 |
| 2000-07-10 | 3,820 | 3,870 | 3,770 | 3,790 | 29,900 | 2,871.21 |
| 2000-07-07 | 3,940 | 3,950 | 3,820 | 3,900 | 37,300 | 2,954.55 |
| 2000-07-06 | 3,810 | 3,890 | 3,760 | 3,890 | 42,900 | 2,946.97 |
| 2000-07-05 | 3,780 | 3,940 | 3,780 | 3,860 | 24,200 | 2,924.24 |
| 2000-07-04 | 4,050 | 4,050 | 3,800 | 3,800 | 106,800 | 2,878.79 |
| 2000-07-03 | 3,990 | 4,050 | 3,920 | 3,950 | 36,500 | 2,992.42 |
| 2000-06-30 | 4,090 | 4,100 | 4,010 | 4,100 | 118,100 | 3,106.06 |
| 2000-06-29 | 4,000 | 4,100 | 3,950 | 4,070 | 194,000 | 3,083.33 |
| 2000-06-28 | 3,900 | 3,930 | 3,850 | 3,860 | 65,700 | 2,924.24 |
| 2000-06-27 | 3,800 | 4,000 | 3,760 | 4,000 | 102,300 | 3,030.30 |
| 2000-06-26 | 4,040 | 4,040 | 3,800 | 3,880 | 97,200 | 2,939.39 |
| 2000-06-23 | 3,950 | 4,030 | 3,930 | 3,990 | 117,500 | 3,022.73 |
| 2000-06-22 | 3,830 | 4,060 | 3,820 | 4,010 | 328,200 | 3,037.88 |
| 2000-06-21 | 3,680 | 3,790 | 3,630 | 3,780 | 91,100 | 2,863.64 |
| 2000-06-20 | 3,750 | 3,750 | 3,590 | 3,680 | 32,000 | 2,787.88 |
| 2000-06-19 | 3,750 | 3,760 | 3,680 | 3,700 | 74,400 | 2,803.03 |
| 2000-06-16 | 3,700 | 3,710 | 3,610 | 3,700 | 95,000 | 2,803.03 |
| 2000-06-15 | 3,650 | 3,720 | 3,640 | 3,670 | 70,300 | 2,780.30 |
| 2000-06-14 | 3,670 | 3,680 | 3,590 | 3,600 | 104,000 | 2,727.27 |
| 2000-06-13 | 3,780 | 3,780 | 3,580 | 3,620 | 130,400 | 2,742.42 |
| 2000-06-12 | 3,860 | 3,860 | 3,730 | 3,730 | 90,200 | 2,825.76 |
| 2000-06-09 | 3,900 | 3,920 | 3,810 | 3,860 | 101,500 | 2,924.24 |
| 2000-06-08 | 4,100 | 4,100 | 4,000 | 4,050 | 56,800 | 3,068.18 |
| 2000-06-07 | 3,920 | 4,090 | 3,900 | 4,090 | 174,100 | 3,098.48 |
| 2000-06-06 | 3,810 | 4,020 | 3,760 | 3,920 | 154,100 | 2,969.70 |
| 2000-06-05 | 3,990 | 3,990 | 3,850 | 3,880 | 78,100 | 2,939.39 |
| 2000-06-02 | 3,900 | 4,000 | 3,890 | 3,960 | 217,300 | 3,000 |
| 2000-06-01 | 3,900 | 3,950 | 3,810 | 3,900 | 185,800 | 2,954.55 |
| 2000-05-31 | 3,860 | 3,900 | 3,790 | 3,860 | 79,400 | 2,924.24 |
| 2000-05-30 | 3,950 | 3,950 | 3,780 | 3,780 | 94,800 | 2,863.64 |
| 2000-05-29 | 3,850 | 3,950 | 3,790 | 3,900 | 143,700 | 2,954.55 |
| 2000-05-26 | 3,730 | 3,880 | 3,660 | 3,800 | 177,800 | 2,878.79 |
| 2000-05-25 | 3,670 | 3,780 | 3,550 | 3,730 | 128,700 | 2,825.76 |
| 2000-05-24 | 3,700 | 3,800 | 3,540 | 3,750 | 394,500 | 2,840.91 |
| 2000-05-23 | 3,480 | 3,770 | 3,430 | 3,740 | 651,800 | 2,833.33 |
| 2000-05-22 | 3,260 | 3,410 | 3,210 | 3,380 | 121,700 | 2,560.61 |
| 2000-05-19 | 3,220 | 3,370 | 3,170 | 3,360 | 100,600 | 2,545.45 |
| 2000-05-18 | 3,370 | 3,370 | 3,100 | 3,240 | 76,800 | 2,454.55 |
| 2000-05-17 | 3,410 | 3,410 | 3,330 | 3,380 | 70,000 | 2,560.61 |
| 2000-05-16 | 3,400 | 3,450 | 3,310 | 3,410 | 125,900 | 2,583.33 |
| 2000-05-15 | 3,470 | 3,470 | 3,360 | 3,400 | 95,100 | 2,575.76 |
| 2000-05-12 | 3,370 | 3,480 | 3,350 | 3,420 | 122,600 | 2,590.91 |
| 2000-05-11 | 3,300 | 3,510 | 3,270 | 3,390 | 504,600 | 2,568.18 |
| 2000-05-10 | 3,500 | 3,500 | 3,270 | 3,330 | 362,600 | 2,522.73 |
| 2000-05-09 | 3,200 | 3,490 | 3,170 | 3,490 | 1,302,800 | 2,643.94 |
| 2000-05-08 | 3,200 | 3,310 | 3,120 | 3,170 | 772,300 | 2,401.52 |
| 2000-05-02 | 3,000 | 3,050 | 2,990 | 3,000 | 247,200 | 2,272.73 |
| 2000-05-01 | 2,925 | 3,060 | 2,900 | 2,995 | 157,500 | 2,268.94 |
| 2000-04-28 | 3,020 | 3,050 | 2,805 | 2,805 | 160,700 | 2,125 |
| 2000-04-27 | 3,100 | 3,170 | 2,980 | 3,020 | 502,500 | 2,287.88 |
| 2000-04-26 | 2,900 | 3,180 | 2,900 | 3,100 | 709,200 | 2,348.48 |
| 2000-04-25 | 2,700 | 2,830 | 2,620 | 2,810 | 248,300 | 2,128.79 |
| 2000-04-24 | 2,590 | 2,710 | 2,570 | 2,700 | 214,000 | 2,045.45 |
| 2000-04-21 | 2,500 | 2,650 | 2,495 | 2,550 | 117,500 | 1,931.82 |
| 2000-04-20 | 2,305 | 2,600 | 2,300 | 2,580 | 129,700 | 1,954.55 |
| 2000-04-19 | 2,210 | 2,285 | 2,190 | 2,200 | 53,700 | 1,666.67 |
| 2000-04-18 | 2,400 | 2,410 | 2,190 | 2,195 | 71,000 | 1,662.88 |
| 2000-04-17 | 2,025 | 2,240 | 2,025 | 2,240 | 87,100 | 1,696.97 |
| 2000-04-14 | 2,420 | 2,450 | 2,390 | 2,425 | 41,700 | 1,837.12 |
| 2000-04-13 | 2,440 | 2,495 | 2,395 | 2,495 | 63,300 | 1,890.15 |
| 2000-04-12 | 2,440 | 2,510 | 2,430 | 2,460 | 77,700 | 1,863.64 |
| 2000-04-11 | 2,580 | 2,580 | 2,390 | 2,390 | 72,500 | 1,810.61 |
| 2000-04-10 | 2,590 | 2,600 | 2,530 | 2,560 | 41,900 | 1,939.39 |
| 2000-04-07 | 2,590 | 2,600 | 2,530 | 2,560 | 110,700 | 1,939.39 |
| 2000-04-06 | 2,460 | 2,640 | 2,415 | 2,550 | 176,700 | 1,931.82 |
| 2000-04-05 | 2,350 | 2,500 | 2,330 | 2,405 | 107,400 | 1,821.97 |
| 2000-04-04 | 2,420 | 2,450 | 2,300 | 2,335 | 140,900 | 1,768.94 |
| 2000-04-03 | 2,400 | 2,420 | 2,300 | 2,420 | 90,100 | 1,833.33 |
| 2000-03-31 | 2,405 | 2,405 | 2,280 | 2,350 | 74,200 | 1,780.30 |
| 2000-03-30 | 2,360 | 2,420 | 2,355 | 2,380 | 106,400 | 1,803.03 |
| 2000-03-29 | 2,400 | 2,400 | 2,235 | 2,315 | 221,500 | 1,753.79 |
| 2000-03-28 | 2,455 | 2,455 | 2,380 | 2,385 | 100,500 | 1,806.82 |
| 2000-03-27 | 2,490 | 2,500 | 2,440 | 2,455 | 180,400 | 1,859.85 |
| 2000-03-24 | 2,500 | 2,510 | 2,390 | 2,400 | 245,800 | 1,818.18 |
| 2000-03-23 | 2,710 | 2,720 | 2,510 | 2,510 | 108,900 | 1,901.52 |
| 2000-03-22 | 2,950 | 2,950 | 2,750 | 2,750 | 54,900 | 2,083.33 |
| 2000-03-21 | 2,800 | 3,010 | 2,795 | 2,960 | 133,000 | 2,242.42 |
| 2000-03-17 | 2,870 | 2,890 | 2,810 | 2,880 | 64,200 | 2,181.82 |
| 2000-03-16 | 2,710 | 2,900 | 2,650 | 2,900 | 268,800 | 2,196.97 |
| 2000-03-15 | 2,670 | 2,710 | 2,605 | 2,700 | 294,100 | 2,045.45 |
| 2000-03-14 | 2,700 | 2,720 | 2,600 | 2,675 | 108,600 | 2,026.52 |
| 2000-03-13 | 2,905 | 2,910 | 2,505 | 2,750 | 162,100 | 2,083.33 |
| 2000-03-10 | 3,000 | 3,200 | 2,900 | 2,905 | 193,600 | 2,200.76 |
| 2000-03-09 | 3,230 | 3,310 | 3,050 | 3,130 | 132,100 | 2,371.21 |
| 2000-03-08 | 3,330 | 3,330 | 3,180 | 3,180 | 96,000 | 2,409.09 |
| 2000-03-07 | 3,240 | 3,300 | 3,220 | 3,230 | 38,300 | 2,446.97 |
| 2000-03-06 | 3,280 | 3,300 | 3,200 | 3,290 | 40,400 | 2,492.42 |
| 2000-03-03 | 3,070 | 3,180 | 3,070 | 3,130 | 21,200 | 2,371.21 |
| 2000-03-02 | 3,080 | 3,290 | 3,080 | 3,220 | 22,500 | 2,439.39 |
| 2000-03-01 | 3,290 | 3,300 | 3,170 | 3,230 | 18,500 | 2,446.97 |
| 2000-02-29 | 3,200 | 3,300 | 3,170 | 3,240 | 23,200 | 2,454.55 |
| 2000-02-28 | 3,290 | 3,300 | 3,140 | 3,200 | 41,900 | 2,424.24 |
| 2000-02-25 | 3,050 | 3,160 | 2,990 | 3,160 | 28,800 | 2,393.94 |
| 2000-02-24 | 3,000 | 3,200 | 2,995 | 3,200 | 35,800 | 2,424.24 |
| 2000-02-23 | 3,090 | 3,090 | 2,980 | 3,080 | 22,200 | 2,333.33 |
| 2000-02-22 | 3,000 | 3,020 | 2,970 | 2,970 | 18,700 | 2,250 |
| 2000-02-21 | 3,210 | 3,210 | 2,980 | 3,000 | 42,200 | 2,272.73 |
| 2000-02-18 | 3,150 | 3,160 | 2,990 | 3,010 | 76,000 | 2,280.30 |
| 2000-02-17 | 3,280 | 3,280 | 3,150 | 3,150 | 17,000 | 2,386.36 |
| 2000-02-16 | 3,350 | 3,360 | 3,220 | 3,280 | 25,600 | 2,484.85 |
| 2000-02-15 | 3,490 | 3,560 | 3,250 | 3,350 | 73,700 | 2,537.88 |
| 2000-02-14 | 3,290 | 3,580 | 3,230 | 3,490 | 85,500 | 2,643.94 |
| 2000-02-10 | 3,340 | 3,390 | 3,230 | 3,290 | 16,200 | 2,492.42 |
| 2000-02-09 | 3,480 | 3,480 | 3,290 | 3,340 | 17,600 | 2,530.30 |
| 2000-02-08 | 3,370 | 3,500 | 3,350 | 3,500 | 80,500 | 2,651.52 |
| 2000-02-07 | 3,200 | 3,360 | 3,190 | 3,320 | 25,400 | 2,515.15 |
| 2000-02-04 | 3,100 | 3,200 | 3,100 | 3,190 | 19,300 | 2,416.67 |
| 2000-02-03 | 3,220 | 3,340 | 3,150 | 3,150 | 17,600 | 2,386.36 |
| 2000-02-02 | 3,120 | 3,400 | 3,120 | 3,380 | 16,300 | 2,560.61 |
| 2000-02-01 | 3,240 | 3,240 | 3,120 | 3,120 | 15,000 | 2,363.64 |
| 2000-01-31 | 3,260 | 3,400 | 3,260 | 3,260 | 21,900 | 2,469.70 |
| 2000-01-28 | 3,410 | 3,480 | 3,410 | 3,450 | 21,800 | 2,613.64 |
| 2000-01-27 | 3,470 | 3,500 | 3,400 | 3,400 | 56,000 | 2,575.76 |
| 2000-01-26 | 3,250 | 3,500 | 3,250 | 3,500 | 99,800 | 2,651.52 |
| 2000-01-25 | 2,955 | 3,200 | 2,955 | 3,120 | 43,200 | 2,363.64 |
| 2000-01-24 | 2,905 | 3,000 | 2,905 | 3,000 | 25,400 | 2,272.73 |
| 2000-01-21 | 2,950 | 2,960 | 2,900 | 2,930 | 42,000 | 2,219.70 |
| 2000-01-20 | 2,950 | 3,000 | 2,900 | 2,990 | 23,300 | 2,265.15 |
| 2000-01-19 | 2,900 | 2,910 | 2,890 | 2,900 | 37,300 | 2,196.97 |
| 2000-01-18 | 2,910 | 3,000 | 2,900 | 2,900 | 26,000 | 2,196.97 |
| 2000-01-17 | 3,140 | 3,140 | 2,995 | 3,040 | 28,800 | 2,303.03 |
| 2000-01-14 | 3,150 | 3,150 | 3,080 | 3,140 | 37,400 | 2,378.79 |
| 2000-01-13 | 3,300 | 3,300 | 3,150 | 3,200 | 59,500 | 2,424.24 |
| 2000-01-12 | 3,120 | 3,310 | 3,100 | 3,300 | 32,100 | 2,500 |
| 2000-01-11 | 3,200 | 3,400 | 3,100 | 3,370 | 43,500 | 2,553.03 |
| 2000-01-07 | 3,190 | 3,260 | 2,995 | 3,250 | 48,300 | 2,462.12 |
| 2000-01-06 | 2,865 | 3,100 | 2,815 | 3,100 | 36,400 | 2,348.48 |
| 2000-01-05 | 2,965 | 2,975 | 2,720 | 2,765 | 39,500 | 2,094.70 |
| 2000-01-04 | 3,000 | 3,010 | 2,850 | 2,930 | 9,600 | 2,219.70 |
分割・併合履歴 ： [2015-03-27]1株→1.1株 [2004-03-26]1株→1.2株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.5株