9997 (株)ベルーナ 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 | 2,850 | 2,980 | 2,820 | 2,975 | 16,600 | 507.99 |
| 2000-12-28 | 2,800 | 2,890 | 2,800 | 2,810 | 24,200 | 479.82 |
| 2000-12-27 | 2,800 | 2,800 | 2,710 | 2,790 | 11,500 | 476.40 |
| 2000-12-26 | 2,880 | 2,930 | 2,750 | 2,780 | 47,900 | 474.69 |
| 2000-12-25 | 2,615 | 2,805 | 2,580 | 2,800 | 34,500 | 478.11 |
| 2000-12-22 | 2,740 | 2,740 | 2,480 | 2,535 | 114,900 | 432.86 |
| 2000-12-21 | 2,420 | 2,700 | 2,410 | 2,700 | 172,100 | 461.03 |
| 2000-12-20 | 2,980 | 2,980 | 2,580 | 2,580 | 125,400 | 440.54 |
| 2000-12-19 | 3,050 | 3,190 | 2,980 | 2,980 | 70,700 | 508.85 |
| 2000-12-18 | 3,280 | 3,290 | 2,970 | 2,995 | 119,000 | 511.41 |
| 2000-12-15 | 3,600 | 3,600 | 3,330 | 3,330 | 56,800 | 568.61 |
| 2000-12-14 | 3,700 | 3,710 | 3,610 | 3,640 | 32,800 | 621.54 |
| 2000-12-13 | 3,700 | 3,720 | 3,640 | 3,680 | 16,100 | 628.37 |
| 2000-12-12 | 3,800 | 3,810 | 3,780 | 3,800 | 49,200 | 648.86 |
| 2000-12-11 | 3,700 | 3,800 | 3,700 | 3,800 | 22,600 | 648.86 |
| 2000-12-08 | 3,600 | 3,700 | 3,570 | 3,700 | 57,500 | 631.79 |
| 2000-12-07 | 3,710 | 3,800 | 3,710 | 3,750 | 46,000 | 640.33 |
| 2000-12-06 | 4,000 | 4,000 | 3,670 | 3,670 | 12,800 | 626.67 |
| 2000-12-05 | 4,000 | 4,010 | 3,950 | 3,950 | 81,500 | 674.48 |
| 2000-12-04 | 3,960 | 4,000 | 3,900 | 3,970 | 23,900 | 677.89 |
| 2000-12-01 | 3,860 | 3,950 | 3,840 | 3,900 | 31,400 | 665.94 |
| 2000-11-30 | 3,860 | 3,910 | 3,850 | 3,860 | 23,900 | 659.11 |
| 2000-11-29 | 3,850 | 3,850 | 3,750 | 3,810 | 13,200 | 650.57 |
| 2000-11-28 | 3,880 | 3,890 | 3,820 | 3,850 | 14,200 | 657.40 |
| 2000-11-27 | 3,770 | 3,880 | 3,770 | 3,820 | 20,000 | 652.28 |
| 2000-11-24 | 3,700 | 3,800 | 3,700 | 3,760 | 48,200 | 642.03 |
| 2000-11-22 | 3,820 | 3,820 | 3,750 | 3,750 | 23,200 | 640.33 |
| 2000-11-21 | 3,830 | 3,880 | 3,760 | 3,810 | 42,200 | 650.57 |
| 2000-11-20 | 3,820 | 3,850 | 3,780 | 3,820 | 24,900 | 652.28 |
| 2000-11-17 | 3,810 | 3,930 | 3,800 | 3,820 | 23,200 | 652.28 |
| 2000-11-16 | 3,830 | 3,900 | 3,810 | 3,890 | 63,800 | 664.23 |
| 2000-11-15 | 3,940 | 3,940 | 3,700 | 3,700 | 24,000 | 631.79 |
| 2000-11-14 | 3,650 | 3,890 | 3,550 | 3,890 | 45,700 | 664.23 |
| 2000-11-13 | 3,810 | 3,860 | 3,660 | 3,700 | 47,300 | 631.79 |
| 2000-11-10 | 3,700 | 3,900 | 3,680 | 3,850 | 28,300 | 657.40 |
| 2000-11-09 | 3,900 | 3,900 | 3,740 | 3,820 | 16,800 | 652.28 |
| 2000-11-08 | 4,000 | 4,040 | 3,900 | 3,900 | 28,000 | 665.94 |
| 2000-11-07 | 4,030 | 4,070 | 3,990 | 4,010 | 15,300 | 684.72 |
| 2000-11-06 | 4,080 | 4,090 | 4,020 | 4,020 | 31,300 | 686.43 |
| 2000-11-02 | 4,100 | 4,140 | 4,100 | 4,100 | 20,800 | 700.09 |
| 2000-11-01 | 4,030 | 4,090 | 3,970 | 4,060 | 45,900 | 693.26 |
| 2000-10-31 | 4,000 | 4,050 | 3,920 | 4,030 | 40,100 | 688.14 |
| 2000-10-30 | 3,930 | 4,040 | 3,930 | 4,000 | 25,800 | 683.01 |
| 2000-10-27 | 4,090 | 4,140 | 4,000 | 4,050 | 31,000 | 691.55 |
| 2000-10-26 | 4,150 | 4,150 | 4,000 | 4,130 | 36,100 | 705.21 |
| 2000-10-25 | 4,150 | 4,280 | 4,100 | 4,150 | 66,200 | 708.63 |
| 2000-10-24 | 4,130 | 4,170 | 4,130 | 4,150 | 31,900 | 708.63 |
| 2000-10-23 | 4,220 | 4,220 | 4,060 | 4,130 | 22,000 | 705.21 |
| 2000-10-20 | 4,000 | 4,130 | 4,000 | 4,130 | 14,700 | 705.21 |
| 2000-10-19 | 3,930 | 4,000 | 3,900 | 3,940 | 19,000 | 672.77 |
| 2000-10-18 | 4,060 | 4,120 | 4,000 | 4,030 | 72,300 | 688.14 |
| 2000-10-17 | 4,250 | 4,250 | 4,050 | 4,150 | 18,500 | 708.63 |
| 2000-10-16 | 4,270 | 4,270 | 4,200 | 4,250 | 52,200 | 725.70 |
| 2000-10-13 | 4,180 | 4,220 | 4,170 | 4,200 | 63,400 | 717.16 |
| 2000-10-12 | 4,330 | 4,380 | 4,220 | 4,230 | 47,000 | 722.29 |
| 2000-10-11 | 4,290 | 4,370 | 4,250 | 4,320 | 101,400 | 737.66 |
| 2000-10-10 | 4,200 | 4,240 | 4,160 | 4,240 | 57,600 | 723.99 |
| 2000-10-06 | 4,150 | 4,170 | 4,100 | 4,150 | 21,100 | 708.63 |
| 2000-10-05 | 4,100 | 4,140 | 4,050 | 4,130 | 17,100 | 705.21 |
| 2000-10-04 | 4,030 | 4,100 | 4,000 | 4,100 | 27,900 | 700.09 |
| 2000-10-03 | 4,030 | 4,030 | 3,900 | 4,000 | 7,800 | 683.01 |
| 2000-10-02 | 3,900 | 4,050 | 3,900 | 4,030 | 22,100 | 688.14 |
| 2000-09-29 | 3,750 | 4,000 | 3,700 | 4,000 | 31,500 | 683.01 |
| 2000-09-28 | 3,950 | 3,950 | 3,750 | 3,750 | 16,100 | 640.33 |
| 2000-09-27 | 4,000 | 4,000 | 3,900 | 3,950 | 14,800 | 674.48 |
| 2000-09-26 | 4,000 | 4,000 | 3,950 | 4,000 | 18,400 | 683.01 |
| 2000-09-25 | 3,960 | 4,040 | 3,960 | 4,000 | 22,000 | 683.01 |
| 2000-09-22 | 3,980 | 3,980 | 3,900 | 3,950 | 15,000 | 674.48 |
| 2000-09-21 | 3,990 | 4,000 | 3,900 | 3,900 | 12,900 | 665.94 |
| 2000-09-20 | 4,000 | 4,040 | 3,950 | 3,990 | 32,000 | 681.31 |
| 2000-09-19 | 3,900 | 3,950 | 3,870 | 3,950 | 17,300 | 674.48 |
| 2000-09-18 | 3,980 | 3,980 | 3,850 | 3,940 | 22,200 | 672.77 |
| 2000-09-14 | 4,000 | 4,000 | 3,820 | 3,940 | 21,700 | 672.77 |
| 2000-09-13 | 3,760 | 4,000 | 3,760 | 3,990 | 35,500 | 681.31 |
| 2000-09-12 | 3,880 | 3,880 | 3,750 | 3,810 | 14,400 | 650.57 |
| 2000-09-11 | 4,000 | 4,100 | 3,910 | 3,910 | 36,800 | 667.65 |
| 2000-09-08 | 4,130 | 4,150 | 4,000 | 4,000 | 80,300 | 683.01 |
| 2000-09-07 | 3,940 | 4,100 | 3,860 | 4,080 | 53,000 | 696.67 |
| 2000-09-06 | 3,850 | 3,920 | 3,800 | 3,840 | 62,900 | 655.69 |
| 2000-09-05 | 3,700 | 3,870 | 3,670 | 3,800 | 123,000 | 648.86 |
| 2000-09-04 | 3,900 | 3,980 | 3,700 | 3,780 | 169,900 | 645.45 |
| 2000-09-01 | 4,550 | 4,550 | 4,180 | 4,200 | 69,700 | 717.16 |
| 2000-08-31 | 4,410 | 4,600 | 4,410 | 4,570 | 47,000 | 780.34 |
| 2000-08-30 | 4,420 | 4,500 | 4,400 | 4,400 | 77,100 | 751.32 |
| 2000-08-29 | 4,750 | 4,750 | 4,490 | 4,520 | 46,300 | 771.81 |
| 2000-08-28 | 4,770 | 4,800 | 4,720 | 4,800 | 41,700 | 819.62 |
| 2000-08-25 | 4,970 | 4,970 | 4,750 | 4,850 | 31,100 | 828.15 |
| 2000-08-24 | 4,980 | 4,980 | 4,850 | 4,970 | 70,700 | 848.64 |
| 2000-08-23 | 4,750 | 4,960 | 4,690 | 4,850 | 82,300 | 828.15 |
| 2000-08-22 | 4,750 | 4,770 | 4,630 | 4,750 | 33,200 | 811.08 |
| 2000-08-21 | 4,730 | 4,800 | 4,730 | 4,770 | 26,200 | 814.49 |
| 2000-08-18 | 4,670 | 4,840 | 4,600 | 4,730 | 32,100 | 807.66 |
| 2000-08-17 | 4,590 | 4,730 | 4,520 | 4,670 | 42,000 | 797.42 |
| 2000-08-16 | 4,650 | 4,660 | 4,560 | 4,590 | 77,500 | 783.76 |
| 2000-08-15 | 4,840 | 4,880 | 4,650 | 4,750 | 54,200 | 811.08 |
| 2000-08-14 | 4,900 | 5,000 | 4,800 | 4,890 | 85,200 | 834.98 |
| 2000-08-11 | 4,550 | 4,870 | 4,550 | 4,870 | 214,700 | 831.57 |
| 2000-08-10 | 4,340 | 4,650 | 4,300 | 4,530 | 194,000 | 773.51 |
| 2000-08-09 | 4,110 | 4,350 | 4,110 | 4,350 | 133,400 | 742.78 |
| 2000-08-08 | 4,160 | 4,190 | 4,040 | 4,130 | 33,000 | 705.21 |
| 2000-08-07 | 4,220 | 4,220 | 4,120 | 4,160 | 49,600 | 710.33 |
| 2000-08-04 | 4,000 | 4,170 | 3,960 | 4,170 | 141,100 | 712.04 |
| 2000-08-03 | 4,000 | 4,000 | 3,900 | 4,000 | 31,300 | 683.01 |
| 2000-08-02 | 4,050 | 4,050 | 3,990 | 4,000 | 98,600 | 683.01 |
| 2000-08-01 | 3,910 | 4,040 | 3,910 | 4,040 | 94,900 | 689.84 |
| 2000-07-31 | 3,800 | 3,930 | 3,800 | 3,900 | 73,500 | 665.94 |
| 2000-07-28 | 3,910 | 4,050 | 3,910 | 4,050 | 132,000 | 691.55 |
| 2000-07-27 | 4,000 | 4,090 | 3,960 | 4,060 | 247,500 | 693.26 |
| 2000-07-26 | 3,870 | 4,050 | 3,840 | 3,970 | 166,500 | 677.89 |
| 2000-07-25 | 3,650 | 3,890 | 3,640 | 3,820 | 96,500 | 652.28 |
| 2000-07-24 | 3,660 | 3,700 | 3,640 | 3,680 | 50,000 | 628.37 |
| 2000-07-21 | 3,650 | 3,710 | 3,630 | 3,710 | 34,500 | 633.50 |
| 2000-07-19 | 3,680 | 3,710 | 3,650 | 3,650 | 56,500 | 623.25 |
| 2000-07-18 | 3,800 | 3,810 | 3,710 | 3,710 | 83,000 | 633.50 |
| 2000-07-17 | 3,800 | 3,850 | 3,770 | 3,770 | 29,000 | 643.74 |
| 2000-07-14 | 3,840 | 3,970 | 3,840 | 3,900 | 162,000 | 665.94 |
| 2000-07-13 | 3,700 | 3,890 | 3,700 | 3,800 | 71,000 | 648.86 |
| 2000-07-12 | 3,780 | 3,810 | 3,700 | 3,710 | 59,500 | 633.50 |
| 2000-07-11 | 3,700 | 3,830 | 3,700 | 3,760 | 69,000 | 642.03 |
| 2000-07-10 | 3,960 | 3,960 | 3,800 | 3,800 | 88,000 | 648.86 |
| 2000-07-07 | 3,800 | 4,150 | 3,780 | 3,960 | 419,000 | 676.18 |
| 2000-07-06 | 3,450 | 3,900 | 3,430 | 3,900 | 609,000 | 665.94 |
| 2000-07-05 | 3,230 | 3,440 | 3,230 | 3,410 | 233,500 | 582.27 |
| 2000-07-04 | 3,270 | 3,270 | 3,150 | 3,200 | 62,500 | 546.41 |
| 2000-07-03 | 3,200 | 3,280 | 3,150 | 3,230 | 93,000 | 551.53 |
| 2000-06-30 | 3,230 | 3,230 | 3,150 | 3,180 | 62,500 | 543 |
| 2000-06-29 | 3,180 | 3,300 | 3,130 | 3,250 | 244,000 | 554.95 |
| 2000-06-28 | 2,940 | 3,190 | 2,940 | 3,160 | 342,500 | 539.58 |
| 2000-06-27 | 2,940 | 2,945 | 2,910 | 2,930 | 62,500 | 500.31 |
| 2000-06-26 | 2,935 | 2,945 | 2,830 | 2,945 | 30,500 | 502.87 |
| 2000-06-23 | 2,950 | 2,950 | 2,900 | 2,930 | 42,000 | 500.31 |
| 2000-06-22 | 2,960 | 2,960 | 2,930 | 2,940 | 48,500 | 502.02 |
| 2000-06-21 | 2,920 | 2,920 | 2,850 | 2,880 | 49,000 | 491.77 |
| 2000-06-20 | 2,900 | 2,920 | 2,800 | 2,880 | 32,500 | 491.77 |
| 2000-06-19 | 2,895 | 2,905 | 2,850 | 2,900 | 24,500 | 495.19 |
| 2000-06-16 | 2,950 | 2,960 | 2,880 | 2,900 | 39,000 | 495.19 |
| 2000-06-15 | 2,910 | 3,000 | 2,910 | 2,960 | 96,500 | 505.43 |
| 2000-06-14 | 2,985 | 2,985 | 2,920 | 2,950 | 97,500 | 503.72 |
| 2000-06-13 | 2,925 | 3,020 | 2,900 | 2,990 | 240,500 | 510.55 |
| 2000-06-12 | 2,790 | 2,970 | 2,785 | 2,930 | 316,000 | 500.31 |
| 2000-06-09 | 2,700 | 2,760 | 2,685 | 2,745 | 126,000 | 468.72 |
| 2000-06-08 | 2,630 | 2,670 | 2,630 | 2,670 | 55,000 | 455.91 |
| 2000-06-07 | 2,590 | 2,630 | 2,560 | 2,560 | 48,500 | 437.13 |
| 2000-06-06 | 2,650 | 2,680 | 2,595 | 2,630 | 25,500 | 449.08 |
| 2000-06-05 | 2,710 | 2,715 | 2,650 | 2,690 | 75,500 | 459.33 |
| 2000-06-02 | 2,600 | 2,695 | 2,600 | 2,630 | 185,500 | 449.08 |
| 2000-06-01 | 2,510 | 2,560 | 2,500 | 2,550 | 40,500 | 435.42 |
| 2000-05-31 | 2,520 | 2,600 | 2,485 | 2,510 | 96,000 | 428.59 |
| 2000-05-30 | 2,300 | 2,490 | 2,300 | 2,490 | 35,500 | 425.18 |
| 2000-05-29 | 2,405 | 2,405 | 2,310 | 2,310 | 22,000 | 394.44 |
| 2000-05-26 | 2,450 | 2,455 | 2,380 | 2,385 | 50,000 | 407.25 |
| 2000-05-25 | 2,450 | 2,550 | 2,400 | 2,500 | 166,500 | 426.88 |
| 2000-05-24 | 2,310 | 2,440 | 2,220 | 2,370 | 87,000 | 404.69 |
| 2000-05-23 | 2,200 | 2,210 | 2,115 | 2,155 | 22,500 | 367.97 |
| 2000-05-22 | 2,300 | 2,300 | 2,150 | 2,250 | 25,500 | 384.20 |
| 2000-05-19 | 2,335 | 2,400 | 2,280 | 2,350 | 40,000 | 401.27 |
| 2000-05-18 | 2,360 | 2,405 | 2,345 | 2,360 | 22,500 | 402.98 |
| 2000-05-17 | 2,450 | 2,490 | 2,380 | 2,380 | 44,500 | 406.39 |
| 2000-05-16 | 2,420 | 2,470 | 2,360 | 2,435 | 63,000 | 415.78 |
| 2000-05-15 | 2,430 | 2,540 | 2,405 | 2,425 | 185,000 | 414.08 |
| 2000-05-12 | 2,075 | 2,350 | 2,050 | 2,350 | 87,000 | 401.27 |
| 2000-05-11 | 2,130 | 2,130 | 2,020 | 2,080 | 23,000 | 355.17 |
| 2000-05-10 | 2,150 | 2,155 | 2,100 | 2,130 | 39,500 | 363.71 |
| 2000-05-09 | 2,100 | 2,200 | 2,100 | 2,130 | 37,000 | 363.71 |
| 2000-05-08 | 2,100 | 2,120 | 2,080 | 2,100 | 22,500 | 358.58 |
| 2000-05-02 | 2,130 | 2,160 | 2,050 | 2,080 | 33,500 | 355.17 |
| 2000-05-01 | 2,150 | 2,150 | 2,000 | 2,090 | 20,000 | 356.88 |
| 2000-04-28 | 1,900 | 2,170 | 1,900 | 2,170 | 79,000 | 370.54 |
| 2000-04-27 | 1,900 | 1,900 | 1,870 | 1,870 | 38,000 | 319.31 |
| 2000-04-26 | 1,900 | 1,900 | 1,885 | 1,900 | 20,500 | 324.43 |
| 2000-04-25 | 1,910 | 1,910 | 1,881 | 1,900 | 32,500 | 324.43 |
| 2000-04-24 | 1,950 | 1,970 | 1,910 | 1,910 | 18,000 | 326.14 |
| 2000-04-21 | 1,900 | 1,950 | 1,890 | 1,950 | 27,000 | 332.97 |
| 2000-04-20 | 1,950 | 1,950 | 1,850 | 1,867 | 44,500 | 318.80 |
| 2000-04-19 | 1,971 | 1,971 | 1,900 | 1,900 | 45,500 | 324.43 |
| 2000-04-18 | 1,853 | 1,878 | 1,761 | 1,761 | 95,500 | 300.70 |
| 2000-04-17 | 1,650 | 1,852 | 1,650 | 1,730 | 71,000 | 295.40 |
| 2000-04-14 | 2,050 | 2,055 | 1,985 | 2,020 | 52,500 | 344.92 |
| 2000-04-13 | 2,090 | 2,240 | 1,990 | 2,200 | 65,000 | 375.66 |
| 2000-04-12 | 2,190 | 2,190 | 2,085 | 2,090 | 26,000 | 356.88 |
| 2000-04-11 | 2,190 | 2,220 | 2,170 | 2,190 | 38,000 | 373.95 |
| 2000-04-10 | 2,150 | 2,235 | 2,150 | 2,230 | 32,500 | 380.78 |
| 2000-04-07 | 2,010 | 2,140 | 2,000 | 2,140 | 30,000 | 365.41 |
| 2000-04-06 | 1,985 | 2,000 | 1,970 | 1,990 | 42,500 | 339.80 |
| 2000-04-05 | 2,010 | 2,010 | 1,960 | 1,985 | 65,000 | 338.95 |
| 2000-04-04 | 2,230 | 2,230 | 2,100 | 2,100 | 39,500 | 358.58 |
| 2000-04-03 | 2,275 | 2,275 | 2,230 | 2,250 | 25,000 | 384.20 |
| 2000-03-31 | 2,300 | 2,300 | 2,250 | 2,280 | 29,000 | 389.32 |
| 2000-03-30 | 2,470 | 2,470 | 2,310 | 2,310 | 36,500 | 394.44 |
| 2000-03-29 | 2,500 | 2,500 | 2,410 | 2,440 | 36,500 | 416.64 |
| 2000-03-28 | 2,390 | 2,445 | 2,300 | 2,400 | 33,000 | 409.81 |
| 2000-03-27 | 2,940 | 2,940 | 2,700 | 2,700 | 47,000 | 384.20 |
| 2000-03-24 | 2,925 | 2,925 | 2,880 | 2,900 | 20,000 | 412.65 |
| 2000-03-23 | 2,960 | 2,960 | 2,900 | 2,905 | 18,000 | 413.37 |
| 2000-03-22 | 2,940 | 2,965 | 2,900 | 2,960 | 11,500 | 421.19 |
| 2000-03-21 | 3,010 | 3,010 | 2,900 | 2,940 | 23,500 | 418.35 |
| 2000-03-17 | 3,040 | 3,040 | 2,900 | 2,925 | 39,000 | 416.21 |
| 2000-03-16 | 2,925 | 2,940 | 2,800 | 2,930 | 28,000 | 416.92 |
| 2000-03-15 | 2,760 | 2,930 | 2,760 | 2,930 | 24,500 | 416.92 |
| 2000-03-14 | 2,720 | 2,810 | 2,710 | 2,800 | 36,500 | 398.43 |
| 2000-03-13 | 2,800 | 2,850 | 2,700 | 2,750 | 88,500 | 391.31 |
| 2000-03-10 | 3,070 | 3,070 | 2,900 | 2,900 | 43,000 | 412.65 |
| 2000-03-09 | 3,000 | 3,000 | 2,950 | 3,000 | 20,000 | 426.88 |
| 2000-03-08 | 2,810 | 3,070 | 2,810 | 2,985 | 37,500 | 424.75 |
| 2000-03-07 | 2,805 | 2,900 | 2,780 | 2,900 | 35,000 | 412.65 |
| 2000-03-06 | 3,060 | 3,060 | 2,850 | 2,860 | 72,500 | 406.96 |
| 2000-03-03 | 3,210 | 3,210 | 3,020 | 3,020 | 74,000 | 429.73 |
| 2000-03-02 | 3,090 | 3,090 | 3,000 | 3,010 | 31,500 | 428.31 |
| 2000-03-01 | 3,200 | 3,230 | 3,020 | 3,090 | 144,500 | 439.69 |
| 2000-02-29 | 3,100 | 3,390 | 3,080 | 3,390 | 407,500 | 482.38 |
| 2000-02-28 | 2,950 | 3,000 | 2,900 | 2,990 | 94,500 | 425.46 |
| 2000-02-25 | 2,850 | 2,935 | 2,805 | 2,845 | 56,000 | 404.83 |
| 2000-02-24 | 2,750 | 2,800 | 2,700 | 2,750 | 52,500 | 391.31 |
| 2000-02-23 | 2,925 | 2,950 | 2,755 | 2,785 | 46,500 | 396.29 |
| 2000-02-22 | 3,040 | 3,040 | 2,800 | 2,845 | 44,500 | 404.83 |
| 2000-02-21 | 3,030 | 3,170 | 2,950 | 3,000 | 124,000 | 426.88 |
| 2000-02-18 | 2,900 | 3,030 | 2,870 | 2,990 | 201,000 | 425.46 |
| 2000-02-17 | 2,535 | 2,840 | 2,470 | 2,830 | 82,500 | 402.69 |
| 2000-02-16 | 2,535 | 2,540 | 2,450 | 2,515 | 29,000 | 357.87 |
| 2000-02-15 | 2,500 | 2,550 | 2,445 | 2,515 | 48,000 | 357.87 |
| 2000-02-14 | 2,450 | 2,550 | 2,450 | 2,500 | 60,500 | 355.74 |
| 2000-02-10 | 2,500 | 2,520 | 2,450 | 2,450 | 53,500 | 348.62 |
| 2000-02-09 | 2,460 | 2,580 | 2,460 | 2,530 | 45,000 | 360.01 |
| 2000-02-08 | 2,510 | 2,545 | 2,460 | 2,460 | 33,000 | 350.04 |
| 2000-02-07 | 2,525 | 2,550 | 2,470 | 2,550 | 45,500 | 362.85 |
| 2000-02-04 | 2,610 | 2,610 | 2,450 | 2,510 | 27,000 | 357.16 |
| 2000-02-03 | 2,795 | 2,795 | 2,600 | 2,610 | 24,000 | 371.39 |
| 2000-02-02 | 2,795 | 2,800 | 2,700 | 2,800 | 41,000 | 398.43 |
| 2000-02-01 | 2,855 | 2,860 | 2,720 | 2,790 | 39,500 | 397 |
| 2000-01-31 | 2,690 | 2,890 | 2,680 | 2,840 | 56,000 | 404.12 |
| 2000-01-28 | 2,550 | 2,640 | 2,530 | 2,640 | 17,500 | 375.66 |
| 2000-01-27 | 2,460 | 2,530 | 2,460 | 2,510 | 12,000 | 357.16 |
| 2000-01-26 | 2,390 | 2,470 | 2,390 | 2,420 | 20,000 | 344.35 |
| 2000-01-25 | 2,430 | 2,430 | 2,390 | 2,390 | 30,500 | 340.08 |
| 2000-01-24 | 2,500 | 2,500 | 2,400 | 2,450 | 32,000 | 348.62 |
| 2000-01-21 | 2,630 | 2,630 | 2,500 | 2,500 | 22,000 | 355.74 |
| 2000-01-20 | 2,740 | 2,745 | 2,650 | 2,690 | 52,500 | 382.77 |
| 2000-01-19 | 2,620 | 2,760 | 2,615 | 2,750 | 180,000 | 391.31 |
| 2000-01-18 | 2,350 | 2,595 | 2,350 | 2,595 | 135,000 | 369.25 |
| 2000-01-17 | 2,300 | 2,380 | 2,290 | 2,315 | 89,500 | 329.41 |
| 2000-01-14 | 2,390 | 2,430 | 2,340 | 2,340 | 60,000 | 332.97 |
| 2000-01-13 | 2,300 | 2,440 | 2,220 | 2,300 | 38,500 | 327.28 |
| 2000-01-12 | 2,450 | 2,450 | 2,230 | 2,300 | 43,500 | 327.28 |
| 2000-01-11 | 2,450 | 2,450 | 2,390 | 2,440 | 33,500 | 347.20 |
| 2000-01-07 | 2,450 | 2,490 | 2,355 | 2,490 | 48,500 | 354.31 |
| 2000-01-06 | 2,540 | 2,545 | 2,450 | 2,490 | 38,500 | 354.31 |
| 2000-01-05 | 2,600 | 2,600 | 2,450 | 2,540 | 27,500 | 361.43 |
| 2000-01-04 | 2,725 | 2,725 | 2,640 | 2,700 | 29,000 | 384.20 |
分割・併合履歴 ： [2013-09-26]1株→2株 [2006-03-28]1株→2株 [2005-03-28]1株→1.1株 [2004-03-26]1株→1.1株 [2002-03-26]1株→1.1株 [2001-03-27]1株→1.1株 [2000-03-28]1株→1.2株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.3株
