9934 因幡電機産業(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 | 1,208 | 1,208 | 1,190 | 1,190 | 4,300 | 595 |
| 2000-12-28 | 1,207 | 1,210 | 1,190 | 1,209 | 4,300 | 604.50 |
| 2000-12-27 | 1,240 | 1,240 | 1,207 | 1,207 | 5,800 | 603.50 |
| 2000-12-26 | 1,280 | 1,280 | 1,231 | 1,260 | 2,300 | 630 |
| 2000-12-25 | 1,160 | 1,230 | 1,160 | 1,230 | 7,800 | 615 |
| 2000-12-22 | 1,170 | 1,200 | 1,170 | 1,200 | 6,000 | 600 |
| 2000-12-21 | 1,180 | 1,180 | 1,160 | 1,170 | 8,500 | 585 |
| 2000-12-20 | 1,199 | 1,199 | 1,170 | 1,174 | 4,600 | 587 |
| 2000-12-19 | 1,182 | 1,189 | 1,170 | 1,179 | 5,900 | 589.50 |
| 2000-12-18 | 1,182 | 1,200 | 1,180 | 1,180 | 2,200 | 590 |
| 2000-12-15 | 1,225 | 1,225 | 1,182 | 1,182 | 3,100 | 591 |
| 2000-12-14 | 1,205 | 1,210 | 1,205 | 1,205 | 2,500 | 602.50 |
| 2000-12-13 | 1,269 | 1,269 | 1,200 | 1,200 | 1,500 | 600 |
| 2000-12-12 | 1,260 | 1,260 | 1,240 | 1,249 | 4,200 | 624.50 |
| 2000-12-11 | 1,260 | 1,260 | 1,240 | 1,240 | 700 | 620 |
| 2000-12-08 | 1,201 | 1,280 | 1,201 | 1,240 | 14,000 | 620 |
| 2000-12-07 | 1,260 | 1,280 | 1,234 | 1,256 | 2,500 | 628 |
| 2000-12-06 | 1,281 | 1,281 | 1,280 | 1,280 | 1,200 | 640 |
| 2000-12-05 | 1,260 | 1,299 | 1,260 | 1,299 | 1,500 | 649.50 |
| 2000-12-04 | 1,300 | 1,320 | 1,300 | 1,320 | 200 | 660 |
| 2000-12-01 | 1,200 | 1,200 | 1,200 | 1,200 | 700 | 600 |
| 2000-11-30 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 600 |
| 2000-11-29 | 1,185 | 1,199 | 1,185 | 1,199 | 1,700 | 599.50 |
| 2000-11-28 | 1,210 | 1,210 | 1,192 | 1,194 | 1,900 | 597 |
| 2000-11-27 | 1,200 | 1,200 | 1,200 | 1,200 | 1,900 | 600 |
| 2000-11-24 | 1,177 | 1,190 | 1,177 | 1,190 | 2,200 | 595 |
| 2000-11-22 | 1,197 | 1,197 | 1,197 | 1,197 | 1,700 | 598.50 |
| 2000-11-21 | 1,155 | 1,197 | 1,155 | 1,197 | 2,100 | 598.50 |
| 2000-11-20 | 1,120 | 1,120 | 1,118 | 1,118 | 1,000 | 559 |
| 2000-11-16 | 1,182 | 1,190 | 1,182 | 1,190 | 900 | 595 |
| 2000-11-15 | 1,200 | 1,200 | 1,182 | 1,182 | 400 | 591 |
| 2000-11-14 | 1,200 | 1,200 | 1,200 | 1,200 | 1,100 | 600 |
| 2000-11-13 | 1,199 | 1,200 | 1,199 | 1,200 | 1,700 | 600 |
| 2000-11-09 | 1,220 | 1,220 | 1,212 | 1,212 | 900 | 606 |
| 2000-11-08 | 1,220 | 1,250 | 1,220 | 1,250 | 1,600 | 625 |
| 2000-11-07 | 1,230 | 1,230 | 1,220 | 1,220 | 1,500 | 610 |
| 2000-11-06 | 1,229 | 1,229 | 1,229 | 1,229 | 100 | 614.50 |
| 2000-11-01 | 1,250 | 1,250 | 1,230 | 1,250 | 600 | 625 |
| 2000-10-31 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 625 |
| 2000-10-30 | 1,260 | 1,261 | 1,255 | 1,258 | 2,100 | 629 |
| 2000-10-27 | 1,220 | 1,230 | 1,220 | 1,230 | 2,000 | 615 |
| 2000-10-26 | 1,205 | 1,210 | 1,205 | 1,210 | 1,300 | 605 |
| 2000-10-25 | 1,250 | 1,250 | 1,210 | 1,210 | 1,100 | 605 |
| 2000-10-24 | 1,240 | 1,240 | 1,220 | 1,220 | 1,100 | 610 |
| 2000-10-23 | 1,280 | 1,300 | 1,280 | 1,300 | 1,200 | 650 |
| 2000-10-20 | 1,190 | 1,236 | 1,190 | 1,210 | 2,900 | 605 |
| 2000-10-19 | 1,201 | 1,201 | 1,190 | 1,190 | 1,400 | 595 |
| 2000-10-18 | 1,240 | 1,270 | 1,240 | 1,250 | 2,600 | 625 |
| 2000-10-17 | 1,250 | 1,280 | 1,250 | 1,280 | 2,400 | 640 |
| 2000-10-16 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 625 |
| 2000-10-13 | 1,270 | 1,270 | 1,250 | 1,250 | 1,900 | 625 |
| 2000-10-12 | 1,256 | 1,256 | 1,256 | 1,256 | 200 | 628 |
| 2000-10-11 | 1,276 | 1,276 | 1,276 | 1,276 | 200 | 638 |
| 2000-10-06 | 1,316 | 1,316 | 1,296 | 1,296 | 200 | 648 |
| 2000-10-04 | 1,295 | 1,315 | 1,276 | 1,276 | 2,100 | 638 |
| 2000-10-03 | 1,300 | 1,320 | 1,300 | 1,315 | 800 | 657.50 |
| 2000-10-02 | 1,271 | 1,300 | 1,271 | 1,300 | 1,300 | 650 |
| 2000-09-29 | 1,297 | 1,297 | 1,297 | 1,297 | 200 | 648.50 |
| 2000-09-27 | 1,299 | 1,299 | 1,299 | 1,299 | 1,900 | 649.50 |
| 2000-09-26 | 1,286 | 1,326 | 1,286 | 1,326 | 400 | 663 |
| 2000-09-25 | 1,320 | 1,339 | 1,320 | 1,339 | 300 | 669.50 |
| 2000-09-22 | 1,340 | 1,340 | 1,300 | 1,329 | 5,100 | 664.50 |
| 2000-09-21 | 1,340 | 1,340 | 1,340 | 1,340 | 600 | 670 |
| 2000-09-20 | 1,301 | 1,340 | 1,301 | 1,340 | 1,100 | 670 |
| 2000-09-19 | 1,280 | 1,281 | 1,280 | 1,281 | 300 | 640.50 |
| 2000-09-18 | 1,340 | 1,340 | 1,300 | 1,300 | 2,100 | 650 |
| 2000-09-14 | 1,290 | 1,300 | 1,290 | 1,300 | 200 | 650 |
| 2000-09-13 | 1,280 | 1,280 | 1,280 | 1,280 | 100 | 640 |
| 2000-09-12 | 1,285 | 1,285 | 1,280 | 1,280 | 1,200 | 640 |
| 2000-09-11 | 1,330 | 1,330 | 1,301 | 1,301 | 1,400 | 650.50 |
| 2000-09-08 | 1,298 | 1,330 | 1,298 | 1,330 | 5,200 | 665 |
| 2000-09-07 | 1,280 | 1,300 | 1,280 | 1,300 | 1,100 | 650 |
| 2000-09-06 | 1,320 | 1,320 | 1,300 | 1,300 | 1,200 | 650 |
| 2000-09-05 | 1,310 | 1,310 | 1,300 | 1,300 | 2,600 | 650 |
| 2000-09-04 | 1,311 | 1,333 | 1,311 | 1,317 | 3,100 | 658.50 |
| 2000-09-01 | 1,330 | 1,330 | 1,311 | 1,311 | 3,300 | 655.50 |
| 2000-08-31 | 1,345 | 1,345 | 1,330 | 1,330 | 800 | 665 |
| 2000-08-29 | 1,360 | 1,361 | 1,323 | 1,345 | 9,000 | 672.50 |
| 2000-08-28 | 1,351 | 1,390 | 1,351 | 1,355 | 6,400 | 677.50 |
| 2000-08-25 | 1,339 | 1,350 | 1,325 | 1,350 | 6,100 | 675 |
| 2000-08-24 | 1,290 | 1,330 | 1,290 | 1,321 | 6,800 | 660.50 |
| 2000-08-22 | 1,310 | 1,310 | 1,301 | 1,301 | 500 | 650.50 |
| 2000-08-21 | 1,300 | 1,310 | 1,300 | 1,310 | 3,000 | 655 |
| 2000-08-18 | 1,330 | 1,330 | 1,300 | 1,300 | 600 | 650 |
| 2000-08-17 | 1,289 | 1,310 | 1,282 | 1,310 | 3,500 | 655 |
| 2000-08-16 | 1,280 | 1,289 | 1,280 | 1,289 | 1,300 | 644.50 |
| 2000-08-15 | 1,289 | 1,289 | 1,289 | 1,289 | 500 | 644.50 |
| 2000-08-14 | 1,220 | 1,222 | 1,220 | 1,222 | 800 | 611 |
| 2000-08-11 | 1,220 | 1,220 | 1,220 | 1,220 | 700 | 610 |
| 2000-08-10 | 1,240 | 1,240 | 1,240 | 1,240 | 400 | 620 |
| 2000-08-09 | 1,200 | 1,200 | 1,200 | 1,200 | 400 | 600 |
| 2000-08-08 | 1,230 | 1,230 | 1,190 | 1,190 | 1,200 | 595 |
| 2000-08-07 | 1,200 | 1,205 | 1,200 | 1,205 | 1,200 | 602.50 |
| 2000-08-04 | 1,200 | 1,200 | 1,200 | 1,200 | 200 | 600 |
| 2000-08-03 | 1,210 | 1,210 | 1,180 | 1,180 | 3,800 | 590 |
| 2000-08-01 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 605 |
| 2000-07-31 | 1,181 | 1,181 | 1,166 | 1,180 | 3,800 | 590 |
| 2000-07-28 | 1,230 | 1,230 | 1,166 | 1,171 | 5,200 | 585.50 |
| 2000-07-27 | 1,260 | 1,290 | 1,230 | 1,230 | 6,400 | 615 |
| 2000-07-26 | 1,250 | 1,300 | 1,250 | 1,260 | 4,300 | 630 |
| 2000-07-25 | 1,260 | 1,260 | 1,230 | 1,230 | 2,900 | 615 |
| 2000-07-24 | 1,280 | 1,290 | 1,240 | 1,290 | 3,200 | 645 |
| 2000-07-21 | 1,298 | 1,320 | 1,290 | 1,290 | 2,700 | 645 |
| 2000-07-19 | 1,250 | 1,290 | 1,250 | 1,290 | 4,000 | 645 |
| 2000-07-18 | 1,340 | 1,340 | 1,250 | 1,250 | 4,900 | 625 |
| 2000-07-17 | 1,350 | 1,350 | 1,310 | 1,310 | 5,700 | 655 |
| 2000-07-14 | 1,320 | 1,340 | 1,320 | 1,320 | 600 | 660 |
| 2000-07-13 | 1,310 | 1,320 | 1,310 | 1,320 | 10,100 | 660 |
| 2000-07-12 | 1,350 | 1,350 | 1,325 | 1,332 | 6,000 | 666 |
| 2000-07-11 | 1,350 | 1,351 | 1,340 | 1,340 | 3,600 | 670 |
| 2000-07-10 | 1,360 | 1,370 | 1,360 | 1,370 | 4,800 | 685 |
| 2000-07-07 | 1,395 | 1,395 | 1,380 | 1,395 | 5,100 | 697.50 |
| 2000-07-06 | 1,336 | 1,395 | 1,310 | 1,395 | 16,800 | 697.50 |
| 2000-07-05 | 1,325 | 1,340 | 1,325 | 1,335 | 6,100 | 667.50 |
| 2000-07-04 | 1,345 | 1,370 | 1,320 | 1,365 | 17,100 | 682.50 |
| 2000-07-03 | 1,340 | 1,350 | 1,300 | 1,343 | 12,200 | 671.50 |
| 2000-06-30 | 1,285 | 1,285 | 1,260 | 1,280 | 7,700 | 640 |
| 2000-06-29 | 1,210 | 1,250 | 1,200 | 1,245 | 5,300 | 622.50 |
| 2000-06-28 | 1,190 | 1,220 | 1,181 | 1,210 | 11,000 | 605 |
| 2000-06-27 | 1,180 | 1,190 | 1,179 | 1,179 | 7,100 | 589.50 |
| 2000-06-26 | 1,160 | 1,190 | 1,160 | 1,180 | 7,900 | 590 |
| 2000-06-22 | 1,160 | 1,163 | 1,160 | 1,163 | 1,500 | 581.50 |
| 2000-06-21 | 1,200 | 1,200 | 1,180 | 1,200 | 5,500 | 600 |
| 2000-06-20 | 1,167 | 1,190 | 1,153 | 1,180 | 8,000 | 590 |
| 2000-06-19 | 1,170 | 1,170 | 1,151 | 1,170 | 2,000 | 585 |
| 2000-06-16 | 1,150 | 1,170 | 1,150 | 1,170 | 5,600 | 585 |
| 2000-06-15 | 1,174 | 1,174 | 1,150 | 1,150 | 4,300 | 575 |
| 2000-06-14 | 1,160 | 1,160 | 1,155 | 1,155 | 1,500 | 577.50 |
| 2000-06-13 | 1,155 | 1,178 | 1,155 | 1,178 | 700 | 589 |
| 2000-06-12 | 1,170 | 1,190 | 1,152 | 1,152 | 7,000 | 576 |
| 2000-06-09 | 1,150 | 1,170 | 1,150 | 1,170 | 9,000 | 585 |
| 2000-06-08 | 1,150 | 1,160 | 1,150 | 1,160 | 2,500 | 580 |
| 2000-06-07 | 1,150 | 1,160 | 1,150 | 1,160 | 4,700 | 580 |
| 2000-06-06 | 1,160 | 1,160 | 1,150 | 1,150 | 4,300 | 575 |
| 2000-06-05 | 1,190 | 1,190 | 1,155 | 1,160 | 10,200 | 580 |
| 2000-06-02 | 1,170 | 1,195 | 1,160 | 1,170 | 1,800 | 585 |
| 2000-06-01 | 1,155 | 1,170 | 1,155 | 1,170 | 2,300 | 585 |
| 2000-05-31 | 1,178 | 1,180 | 1,155 | 1,155 | 4,200 | 577.50 |
| 2000-05-30 | 1,155 | 1,155 | 1,150 | 1,150 | 2,200 | 575 |
| 2000-05-29 | 1,170 | 1,170 | 1,140 | 1,145 | 1,800 | 572.50 |
| 2000-05-26 | 1,165 | 1,165 | 1,150 | 1,150 | 1,400 | 575 |
| 2000-05-25 | 1,150 | 1,165 | 1,150 | 1,165 | 3,100 | 582.50 |
| 2000-05-24 | 1,150 | 1,160 | 1,150 | 1,150 | 3,300 | 575 |
| 2000-05-23 | 1,150 | 1,170 | 1,150 | 1,170 | 3,700 | 585 |
| 2000-05-22 | 1,150 | 1,170 | 1,130 | 1,150 | 4,800 | 575 |
| 2000-05-19 | 1,180 | 1,180 | 1,160 | 1,160 | 1,600 | 580 |
| 2000-05-18 | 1,180 | 1,180 | 1,160 | 1,160 | 2,700 | 580 |
| 2000-05-17 | 1,170 | 1,180 | 1,170 | 1,180 | 5,700 | 590 |
| 2000-05-16 | 1,170 | 1,185 | 1,160 | 1,160 | 4,800 | 580 |
| 2000-05-15 | 1,180 | 1,180 | 1,160 | 1,160 | 4,000 | 580 |
| 2000-05-12 | 1,160 | 1,168 | 1,140 | 1,141 | 2,200 | 570.50 |
| 2000-05-11 | 1,170 | 1,170 | 1,140 | 1,140 | 4,300 | 570 |
| 2000-05-10 | 1,160 | 1,160 | 1,140 | 1,160 | 7,400 | 580 |
| 2000-05-09 | 1,180 | 1,180 | 1,150 | 1,160 | 4,500 | 580 |
| 2000-05-08 | 1,200 | 1,200 | 1,150 | 1,160 | 7,200 | 580 |
| 2000-05-02 | 1,100 | 1,128 | 1,100 | 1,125 | 5,000 | 562.50 |
| 2000-05-01 | 1,065 | 1,100 | 1,060 | 1,100 | 3,400 | 550 |
| 2000-04-28 | 1,062 | 1,062 | 1,060 | 1,060 | 200 | 530 |
| 2000-04-27 | 1,080 | 1,080 | 1,061 | 1,080 | 2,100 | 540 |
| 2000-04-26 | 1,120 | 1,120 | 1,080 | 1,120 | 1,300 | 560 |
| 2000-04-25 | 1,100 | 1,100 | 1,080 | 1,080 | 3,200 | 540 |
| 2000-04-24 | 1,120 | 1,120 | 1,070 | 1,100 | 6,000 | 550 |
| 2000-04-21 | 1,060 | 1,120 | 1,060 | 1,120 | 600 | 560 |
| 2000-04-20 | 1,100 | 1,100 | 1,050 | 1,060 | 4,500 | 530 |
| 2000-04-19 | 1,125 | 1,125 | 1,119 | 1,120 | 1,400 | 560 |
| 2000-04-18 | 1,060 | 1,100 | 1,020 | 1,050 | 9,700 | 525 |
| 2000-04-17 | 1,120 | 1,125 | 1,010 | 1,022 | 10,300 | 511 |
| 2000-04-14 | 1,125 | 1,130 | 1,125 | 1,125 | 1,400 | 562.50 |
| 2000-04-13 | 1,125 | 1,130 | 1,110 | 1,125 | 3,400 | 562.50 |
| 2000-04-12 | 1,170 | 1,170 | 1,125 | 1,145 | 4,300 | 572.50 |
| 2000-04-11 | 1,185 | 1,185 | 1,150 | 1,150 | 5,300 | 575 |
| 2000-04-10 | 1,105 | 1,150 | 1,105 | 1,150 | 2,200 | 575 |
| 2000-04-07 | 1,125 | 1,125 | 1,100 | 1,101 | 5,900 | 550.50 |
| 2000-04-06 | 1,120 | 1,145 | 1,105 | 1,105 | 2,400 | 552.50 |
| 2000-04-05 | 1,123 | 1,123 | 1,100 | 1,117 | 3,700 | 558.50 |
| 2000-04-04 | 1,120 | 1,124 | 1,113 | 1,124 | 7,900 | 562 |
| 2000-04-03 | 1,121 | 1,130 | 1,101 | 1,120 | 15,400 | 560 |
| 2000-03-31 | 1,120 | 1,130 | 1,120 | 1,121 | 3,000 | 560.50 |
| 2000-03-30 | 1,145 | 1,145 | 1,130 | 1,130 | 8,300 | 565 |
| 2000-03-29 | 1,150 | 1,160 | 1,149 | 1,150 | 5,100 | 575 |
| 2000-03-28 | 1,170 | 1,180 | 1,160 | 1,160 | 3,500 | 580 |
| 2000-03-27 | 1,155 | 1,195 | 1,155 | 1,194 | 13,600 | 597 |
| 2000-03-24 | 1,140 | 1,140 | 1,130 | 1,135 | 15,300 | 567.50 |
| 2000-03-23 | 1,160 | 1,160 | 1,120 | 1,120 | 12,700 | 560 |
| 2000-03-22 | 1,120 | 1,140 | 1,100 | 1,120 | 24,100 | 560 |
| 2000-03-21 | 1,120 | 1,120 | 1,100 | 1,120 | 32,800 | 560 |
| 2000-03-17 | 1,100 | 1,120 | 1,100 | 1,120 | 10,700 | 560 |
| 2000-03-16 | 1,099 | 1,120 | 1,081 | 1,120 | 10,300 | 560 |
| 2000-03-15 | 1,100 | 1,110 | 1,080 | 1,099 | 13,600 | 549.50 |
| 2000-03-14 | 1,100 | 1,120 | 1,070 | 1,120 | 24,000 | 560 |
| 2000-03-13 | 1,130 | 1,130 | 1,099 | 1,099 | 23,500 | 549.50 |
| 2000-03-10 | 1,150 | 1,150 | 1,121 | 1,125 | 50,500 | 562.50 |
| 2000-03-09 | 1,130 | 1,130 | 1,100 | 1,130 | 15,700 | 565 |
| 2000-03-08 | 1,130 | 1,130 | 1,130 | 1,130 | 12,400 | 565 |
| 2000-03-07 | 1,150 | 1,150 | 1,125 | 1,130 | 4,600 | 565 |
| 2000-03-06 | 1,170 | 1,170 | 1,145 | 1,150 | 19,700 | 575 |
| 2000-03-03 | 1,180 | 1,190 | 1,150 | 1,150 | 15,600 | 575 |
| 2000-03-02 | 1,192 | 1,192 | 1,160 | 1,160 | 7,100 | 580 |
| 2000-03-01 | 1,190 | 1,210 | 1,152 | 1,152 | 9,300 | 576 |
| 2000-02-29 | 1,150 | 1,170 | 1,150 | 1,150 | 9,300 | 575 |
| 2000-02-28 | 1,170 | 1,170 | 1,130 | 1,130 | 8,500 | 565 |
| 2000-02-25 | 1,235 | 1,235 | 1,130 | 1,130 | 5,400 | 565 |
| 2000-02-24 | 1,159 | 1,159 | 1,155 | 1,155 | 3,400 | 577.50 |
| 2000-02-23 | 1,150 | 1,150 | 1,112 | 1,119 | 3,600 | 559.50 |
| 2000-02-22 | 1,170 | 1,170 | 1,170 | 1,170 | 9,800 | 585 |
| 2000-02-21 | 1,190 | 1,200 | 1,150 | 1,190 | 10,400 | 595 |
| 2000-02-18 | 1,210 | 1,210 | 1,200 | 1,200 | 3,000 | 600 |
| 2000-02-17 | 1,241 | 1,241 | 1,210 | 1,210 | 4,700 | 605 |
| 2000-02-16 | 1,289 | 1,289 | 1,230 | 1,230 | 4,600 | 615 |
| 2000-02-15 | 1,301 | 1,301 | 1,280 | 1,280 | 3,900 | 640 |
| 2000-02-14 | 1,350 | 1,350 | 1,300 | 1,300 | 1,500 | 650 |
| 2000-02-10 | 1,330 | 1,330 | 1,330 | 1,330 | 5,900 | 665 |
| 2000-02-09 | 1,330 | 1,350 | 1,330 | 1,350 | 1,100 | 675 |
| 2000-02-08 | 1,350 | 1,360 | 1,330 | 1,330 | 3,500 | 665 |
| 2000-02-07 | 1,400 | 1,400 | 1,360 | 1,360 | 2,300 | 680 |
| 2000-02-04 | 1,430 | 1,430 | 1,380 | 1,400 | 4,200 | 700 |
| 2000-02-03 | 1,430 | 1,430 | 1,430 | 1,430 | 1,200 | 715 |
| 2000-02-02 | 1,400 | 1,465 | 1,400 | 1,425 | 1,300 | 712.50 |
| 2000-02-01 | 1,412 | 1,420 | 1,410 | 1,415 | 900 | 707.50 |
| 2000-01-31 | 1,440 | 1,440 | 1,360 | 1,361 | 2,800 | 680.50 |
| 2000-01-28 | 1,450 | 1,465 | 1,450 | 1,450 | 4,300 | 725 |
| 2000-01-27 | 1,500 | 1,500 | 1,460 | 1,465 | 3,900 | 732.50 |
| 2000-01-26 | 1,530 | 1,530 | 1,490 | 1,509 | 5,600 | 754.50 |
| 2000-01-25 | 1,411 | 1,471 | 1,411 | 1,461 | 3,300 | 730.50 |
| 2000-01-24 | 1,440 | 1,450 | 1,400 | 1,410 | 9,400 | 705 |
| 2000-01-21 | 1,394 | 1,420 | 1,354 | 1,420 | 2,900 | 710 |
| 2000-01-20 | 1,410 | 1,430 | 1,321 | 1,334 | 6,500 | 667 |
| 2000-01-19 | 1,332 | 1,332 | 1,310 | 1,310 | 4,000 | 655 |
| 2000-01-18 | 1,345 | 1,345 | 1,312 | 1,312 | 17,900 | 656 |
| 2000-01-17 | 1,370 | 1,370 | 1,300 | 1,350 | 2,400 | 675 |
| 2000-01-14 | 1,295 | 1,350 | 1,295 | 1,330 | 2,300 | 665 |
| 2000-01-13 | 1,300 | 1,300 | 1,280 | 1,280 | 2,300 | 640 |
| 2000-01-12 | 1,310 | 1,310 | 1,300 | 1,300 | 2,200 | 650 |
| 2000-01-11 | 1,310 | 1,310 | 1,270 | 1,270 | 5,500 | 635 |
| 2000-01-07 | 1,272 | 1,272 | 1,252 | 1,270 | 1,300 | 635 |
| 2000-01-06 | 1,271 | 1,271 | 1,271 | 1,271 | 1,000 | 635.50 |
| 2000-01-05 | 1,278 | 1,298 | 1,240 | 1,240 | 4,100 | 620 |
| 2000-01-04 | 1,280 | 1,280 | 1,258 | 1,258 | 2,000 | 629 |
分割・併合履歴 ： [2019-11-28]1株→2株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1993-03-26]1株→1.3株
