9972 アルテック(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 | 680 | 680 | 660 | 665 | 24,600 | 665 |
| 2000-12-28 | 709 | 720 | 700 | 701 | 36,300 | 701 |
| 2000-12-27 | 754 | 754 | 710 | 739 | 10,800 | 739 |
| 2000-12-26 | 754 | 755 | 750 | 754 | 6,900 | 754 |
| 2000-12-25 | 751 | 755 | 750 | 752 | 8,400 | 752 |
| 2000-12-22 | 720 | 749 | 720 | 749 | 10,600 | 749 |
| 2000-12-21 | 780 | 780 | 701 | 701 | 32,200 | 701 |
| 2000-12-20 | 801 | 810 | 780 | 781 | 9,400 | 781 |
| 2000-12-19 | 835 | 843 | 801 | 801 | 8,200 | 801 |
| 2000-12-18 | 850 | 850 | 839 | 843 | 28,000 | 843 |
| 2000-12-15 | 860 | 860 | 841 | 841 | 7,400 | 841 |
| 2000-12-14 | 855 | 870 | 855 | 855 | 10,500 | 855 |
| 2000-12-13 | 890 | 890 | 855 | 855 | 17,300 | 855 |
| 2000-12-12 | 905 | 909 | 890 | 890 | 12,400 | 890 |
| 2000-12-11 | 917 | 917 | 901 | 905 | 4,000 | 905 |
| 2000-12-08 | 905 | 930 | 904 | 910 | 8,900 | 910 |
| 2000-12-07 | 917 | 917 | 910 | 910 | 2,000 | 910 |
| 2000-12-06 | 910 | 920 | 906 | 907 | 10,500 | 907 |
| 2000-12-05 | 905 | 917 | 905 | 910 | 5,200 | 910 |
| 2000-12-04 | 931 | 937 | 905 | 925 | 5,500 | 925 |
| 2000-12-01 | 915 | 930 | 910 | 930 | 8,100 | 930 |
| 2000-11-30 | 939 | 939 | 913 | 930 | 9,600 | 930 |
| 2000-11-29 | 1,000 | 1,000 | 910 | 931 | 25,200 | 931 |
| 2000-11-28 | 995 | 1,000 | 990 | 1,000 | 9,500 | 1,000 |
| 2000-11-27 | 999 | 1,000 | 993 | 1,000 | 8,500 | 1,000 |
| 2000-11-24 | 978 | 1,000 | 978 | 1,000 | 19,500 | 1,000 |
| 2000-11-22 | 924 | 960 | 924 | 960 | 28,300 | 960 |
| 2000-11-21 | 970 | 970 | 930 | 945 | 2,600 | 945 |
| 2000-11-20 | 930 | 961 | 922 | 950 | 14,400 | 950 |
| 2000-11-17 | 970 | 975 | 940 | 970 | 6,400 | 970 |
| 2000-11-16 | 980 | 990 | 970 | 971 | 10,800 | 971 |
| 2000-11-15 | 980 | 1,000 | 971 | 973 | 3,800 | 973 |
| 2000-11-14 | 1,010 | 1,030 | 970 | 1,000 | 4,900 | 1,000 |
| 2000-11-13 | 960 | 1,000 | 960 | 1,000 | 8,900 | 1,000 |
| 2000-11-10 | 980 | 984 | 970 | 970 | 10,200 | 970 |
| 2000-11-09 | 970 | 986 | 970 | 978 | 9,400 | 978 |
| 2000-11-08 | 950 | 979 | 950 | 979 | 2,600 | 979 |
| 2000-11-07 | 961 | 961 | 930 | 941 | 7,400 | 941 |
| 2000-11-06 | 907 | 980 | 907 | 931 | 4,800 | 931 |
| 2000-11-02 | 900 | 929 | 900 | 907 | 5,100 | 907 |
| 2000-11-01 | 900 | 930 | 900 | 930 | 5,200 | 930 |
| 2000-10-31 | 930 | 930 | 890 | 890 | 6,700 | 890 |
| 2000-10-30 | 950 | 950 | 930 | 930 | 8,500 | 930 |
| 2000-10-27 | 950 | 950 | 930 | 930 | 13,800 | 930 |
| 2000-10-26 | 950 | 955 | 940 | 949 | 9,200 | 949 |
| 2000-10-25 | 989 | 992 | 989 | 989 | 5,400 | 989 |
| 2000-10-24 | 999 | 1,000 | 990 | 992 | 2,200 | 992 |
| 2000-10-23 | 1,000 | 1,005 | 983 | 990 | 6,500 | 990 |
| 2000-10-20 | 991 | 1,020 | 985 | 998 | 9,700 | 998 |
| 2000-10-19 | 981 | 1,000 | 980 | 985 | 4,600 | 985 |
| 2000-10-18 | 1,007 | 1,007 | 985 | 985 | 6,900 | 985 |
| 2000-10-17 | 1,019 | 1,020 | 996 | 997 | 4,000 | 997 |
| 2000-10-16 | 1,010 | 1,029 | 1,010 | 1,020 | 7,500 | 1,020 |
| 2000-10-13 | 1,000 | 1,025 | 997 | 997 | 9,000 | 997 |
| 2000-10-12 | 1,020 | 1,030 | 1,019 | 1,030 | 2,900 | 1,030 |
| 2000-10-11 | 1,010 | 1,025 | 1,010 | 1,024 | 6,700 | 1,024 |
| 2000-10-10 | 1,030 | 1,030 | 1,010 | 1,021 | 10,400 | 1,021 |
| 2000-10-06 | 1,060 | 1,060 | 1,030 | 1,030 | 10,400 | 1,030 |
| 2000-10-05 | 1,031 | 1,078 | 1,030 | 1,040 | 14,300 | 1,040 |
| 2000-10-04 | 1,040 | 1,080 | 1,021 | 1,051 | 13,500 | 1,051 |
| 2000-10-03 | 1,080 | 1,080 | 1,030 | 1,040 | 7,400 | 1,040 |
| 2000-10-02 | 1,100 | 1,100 | 1,030 | 1,060 | 6,900 | 1,060 |
| 2000-09-29 | 1,050 | 1,060 | 1,030 | 1,060 | 8,000 | 1,060 |
| 2000-09-28 | 1,050 | 1,050 | 1,010 | 1,010 | 4,700 | 1,010 |
| 2000-09-27 | 1,020 | 1,061 | 1,000 | 1,030 | 9,500 | 1,030 |
| 2000-09-26 | 1,120 | 1,135 | 1,099 | 1,100 | 4,900 | 1,100 |
| 2000-09-25 | 1,150 | 1,150 | 1,126 | 1,136 | 3,500 | 1,136 |
| 2000-09-22 | 1,140 | 1,170 | 1,120 | 1,150 | 10,600 | 1,150 |
| 2000-09-21 | 1,179 | 1,180 | 1,142 | 1,175 | 18,100 | 1,175 |
| 2000-09-20 | 1,100 | 1,180 | 1,100 | 1,161 | 27,700 | 1,161 |
| 2000-09-19 | 1,025 | 1,095 | 1,015 | 1,075 | 13,200 | 1,075 |
| 2000-09-18 | 1,001 | 1,030 | 1,001 | 1,022 | 27,900 | 1,022 |
| 2000-09-14 | 995 | 1,006 | 989 | 995 | 20,200 | 995 |
| 2000-09-13 | 1,010 | 1,021 | 1,003 | 1,004 | 10,300 | 1,004 |
| 2000-09-12 | 1,021 | 1,026 | 1,010 | 1,010 | 4,600 | 1,010 |
| 2000-09-11 | 1,031 | 1,043 | 1,028 | 1,028 | 4,800 | 1,028 |
| 2000-09-08 | 1,030 | 1,050 | 1,027 | 1,031 | 8,800 | 1,031 |
| 2000-09-07 | 1,051 | 1,052 | 1,020 | 1,026 | 10,800 | 1,026 |
| 2000-09-06 | 1,067 | 1,070 | 1,050 | 1,051 | 20,300 | 1,051 |
| 2000-09-05 | 1,052 | 1,091 | 1,051 | 1,068 | 5,700 | 1,068 |
| 2000-09-04 | 1,100 | 1,100 | 1,051 | 1,052 | 12,600 | 1,052 |
| 2000-09-01 | 1,100 | 1,100 | 1,057 | 1,060 | 18,700 | 1,060 |
| 2000-08-31 | 1,120 | 1,120 | 1,100 | 1,100 | 5,200 | 1,100 |
| 2000-08-30 | 1,130 | 1,150 | 1,120 | 1,120 | 7,700 | 1,120 |
| 2000-08-29 | 1,130 | 1,150 | 1,110 | 1,120 | 4,900 | 1,120 |
| 2000-08-28 | 1,169 | 1,169 | 1,131 | 1,131 | 8,300 | 1,131 |
| 2000-08-25 | 1,130 | 1,149 | 1,130 | 1,149 | 5,900 | 1,149 |
| 2000-08-24 | 1,110 | 1,133 | 1,110 | 1,129 | 8,400 | 1,129 |
| 2000-08-23 | 1,110 | 1,118 | 1,105 | 1,110 | 2,900 | 1,110 |
| 2000-08-22 | 1,120 | 1,120 | 1,100 | 1,110 | 5,600 | 1,110 |
| 2000-08-21 | 1,108 | 1,134 | 1,100 | 1,100 | 10,400 | 1,100 |
| 2000-08-18 | 1,120 | 1,138 | 1,100 | 1,138 | 3,200 | 1,138 |
| 2000-08-17 | 1,158 | 1,158 | 1,120 | 1,140 | 4,600 | 1,140 |
| 2000-08-16 | 1,149 | 1,160 | 1,125 | 1,140 | 7,700 | 1,140 |
| 2000-08-15 | 1,161 | 1,188 | 1,101 | 1,105 | 13,100 | 1,105 |
| 2000-08-14 | 1,128 | 1,160 | 1,120 | 1,160 | 7,100 | 1,160 |
| 2000-08-11 | 1,080 | 1,142 | 1,080 | 1,129 | 5,200 | 1,129 |
| 2000-08-10 | 1,098 | 1,098 | 1,060 | 1,072 | 10,000 | 1,072 |
| 2000-08-09 | 1,051 | 1,100 | 1,051 | 1,080 | 17,000 | 1,080 |
| 2000-08-08 | 1,122 | 1,123 | 1,100 | 1,100 | 16,000 | 1,100 |
| 2000-08-07 | 1,104 | 1,127 | 1,100 | 1,100 | 8,900 | 1,100 |
| 2000-08-04 | 1,100 | 1,150 | 1,100 | 1,144 | 11,000 | 1,144 |
| 2000-08-03 | 1,146 | 1,150 | 1,100 | 1,100 | 5,600 | 1,100 |
| 2000-08-02 | 1,147 | 1,147 | 1,101 | 1,145 | 4,500 | 1,145 |
| 2000-08-01 | 1,100 | 1,150 | 1,100 | 1,135 | 9,700 | 1,135 |
| 2000-07-31 | 1,110 | 1,110 | 1,050 | 1,100 | 30,200 | 1,100 |
| 2000-07-28 | 1,119 | 1,149 | 1,119 | 1,149 | 15,700 | 1,149 |
| 2000-07-27 | 1,200 | 1,205 | 1,120 | 1,120 | 15,600 | 1,120 |
| 2000-07-26 | 1,210 | 1,210 | 1,200 | 1,205 | 8,500 | 1,205 |
| 2000-07-25 | 1,200 | 1,240 | 1,200 | 1,202 | 7,300 | 1,202 |
| 2000-07-24 | 1,262 | 1,262 | 1,200 | 1,200 | 6,700 | 1,200 |
| 2000-07-21 | 1,290 | 1,290 | 1,259 | 1,261 | 2,400 | 1,261 |
| 2000-07-19 | 1,260 | 1,268 | 1,250 | 1,268 | 11,800 | 1,268 |
| 2000-07-18 | 1,295 | 1,295 | 1,260 | 1,262 | 3,900 | 1,262 |
| 2000-07-17 | 1,300 | 1,300 | 1,275 | 1,275 | 6,800 | 1,275 |
| 2000-07-14 | 1,295 | 1,300 | 1,290 | 1,295 | 10,000 | 1,295 |
| 2000-07-13 | 1,311 | 1,316 | 1,291 | 1,300 | 9,400 | 1,300 |
| 2000-07-12 | 1,329 | 1,329 | 1,300 | 1,300 | 8,500 | 1,300 |
| 2000-07-11 | 1,319 | 1,350 | 1,319 | 1,329 | 7,300 | 1,329 |
| 2000-07-10 | 1,330 | 1,341 | 1,315 | 1,339 | 8,100 | 1,339 |
| 2000-07-07 | 1,311 | 1,320 | 1,290 | 1,315 | 9,600 | 1,315 |
| 2000-07-06 | 1,320 | 1,320 | 1,300 | 1,300 | 11,500 | 1,300 |
| 2000-07-05 | 1,316 | 1,345 | 1,316 | 1,330 | 8,500 | 1,330 |
| 2000-07-04 | 1,320 | 1,340 | 1,311 | 1,335 | 9,400 | 1,335 |
| 2000-07-03 | 1,305 | 1,345 | 1,281 | 1,312 | 16,700 | 1,312 |
| 2000-06-30 | 1,350 | 1,350 | 1,302 | 1,305 | 3,600 | 1,305 |
| 2000-06-29 | 1,350 | 1,350 | 1,310 | 1,320 | 4,400 | 1,320 |
| 2000-06-28 | 1,310 | 1,310 | 1,280 | 1,285 | 12,200 | 1,285 |
| 2000-06-27 | 1,305 | 1,310 | 1,250 | 1,250 | 31,300 | 1,250 |
| 2000-06-26 | 1,361 | 1,361 | 1,305 | 1,309 | 18,300 | 1,309 |
| 2000-06-23 | 1,350 | 1,360 | 1,350 | 1,360 | 20,800 | 1,360 |
| 2000-06-22 | 1,375 | 1,375 | 1,355 | 1,355 | 7,500 | 1,355 |
| 2000-06-21 | 1,370 | 1,389 | 1,350 | 1,354 | 9,400 | 1,354 |
| 2000-06-20 | 1,372 | 1,372 | 1,350 | 1,372 | 8,600 | 1,372 |
| 2000-06-19 | 1,390 | 1,390 | 1,350 | 1,352 | 7,800 | 1,352 |
| 2000-06-16 | 1,354 | 1,389 | 1,352 | 1,389 | 11,800 | 1,389 |
| 2000-06-15 | 1,351 | 1,360 | 1,350 | 1,352 | 6,400 | 1,352 |
| 2000-06-14 | 1,370 | 1,389 | 1,355 | 1,355 | 9,700 | 1,355 |
| 2000-06-13 | 1,380 | 1,382 | 1,370 | 1,371 | 8,700 | 1,371 |
| 2000-06-12 | 1,410 | 1,410 | 1,380 | 1,380 | 6,700 | 1,380 |
| 2000-06-09 | 1,450 | 1,450 | 1,400 | 1,410 | 8,300 | 1,410 |
| 2000-06-08 | 1,432 | 1,432 | 1,380 | 1,380 | 12,300 | 1,380 |
| 2000-06-07 | 1,470 | 1,470 | 1,411 | 1,411 | 10,500 | 1,411 |
| 2000-06-06 | 1,470 | 1,500 | 1,450 | 1,470 | 20,100 | 1,470 |
| 2000-06-05 | 1,549 | 1,550 | 1,490 | 1,530 | 24,200 | 1,530 |
| 2000-06-02 | 1,580 | 1,580 | 1,490 | 1,550 | 45,600 | 1,550 |
| 2000-06-01 | 1,470 | 1,598 | 1,440 | 1,580 | 134,000 | 1,580 |
| 2000-05-31 | 1,300 | 1,470 | 1,300 | 1,470 | 69,300 | 1,470 |
| 2000-05-30 | 1,295 | 1,340 | 1,275 | 1,300 | 11,300 | 1,300 |
| 2000-05-29 | 1,298 | 1,300 | 1,278 | 1,299 | 3,300 | 1,299 |
| 2000-05-26 | 1,220 | 1,298 | 1,220 | 1,298 | 4,200 | 1,298 |
| 2000-05-25 | 1,350 | 1,350 | 1,220 | 1,263 | 10,100 | 1,263 |
| 2000-05-24 | 1,250 | 1,301 | 1,200 | 1,300 | 31,600 | 1,300 |
| 2000-05-23 | 1,280 | 1,295 | 1,250 | 1,270 | 13,200 | 1,270 |
| 2000-05-22 | 1,350 | 1,350 | 1,280 | 1,280 | 13,300 | 1,280 |
| 2000-05-19 | 1,381 | 1,381 | 1,300 | 1,350 | 12,700 | 1,350 |
| 2000-05-18 | 1,400 | 1,400 | 1,380 | 1,381 | 7,500 | 1,381 |
| 2000-05-17 | 1,420 | 1,420 | 1,405 | 1,405 | 2,500 | 1,405 |
| 2000-05-16 | 1,450 | 1,450 | 1,401 | 1,450 | 6,100 | 1,450 |
| 2000-05-15 | 1,378 | 1,460 | 1,360 | 1,450 | 10,500 | 1,450 |
| 2000-05-12 | 1,366 | 1,366 | 1,350 | 1,358 | 12,600 | 1,358 |
| 2000-05-11 | 1,360 | 1,391 | 1,350 | 1,355 | 9,300 | 1,355 |
| 2000-05-10 | 1,426 | 1,427 | 1,350 | 1,400 | 11,100 | 1,400 |
| 2000-05-09 | 1,490 | 1,490 | 1,400 | 1,421 | 18,600 | 1,421 |
| 2000-05-08 | 1,500 | 1,511 | 1,468 | 1,480 | 21,700 | 1,480 |
| 2000-05-02 | 1,430 | 1,530 | 1,410 | 1,491 | 20,000 | 1,491 |
| 2000-05-01 | 1,500 | 1,500 | 1,430 | 1,460 | 47,700 | 1,460 |
| 2000-04-28 | 1,400 | 1,560 | 1,385 | 1,560 | 104,800 | 1,560 |
| 2000-04-27 | 1,350 | 1,370 | 1,350 | 1,360 | 32,000 | 1,360 |
| 2000-04-26 | 1,310 | 1,340 | 1,310 | 1,340 | 21,100 | 1,340 |
| 2000-04-25 | 1,300 | 1,310 | 1,280 | 1,305 | 33,800 | 1,305 |
| 2000-04-24 | 1,249 | 1,280 | 1,249 | 1,260 | 24,000 | 1,260 |
| 2000-04-21 | 1,249 | 1,270 | 1,208 | 1,208 | 39,100 | 1,208 |
| 2000-04-20 | 1,080 | 1,190 | 1,051 | 1,189 | 19,600 | 1,189 |
| 2000-04-19 | 1,101 | 1,149 | 1,080 | 1,080 | 22,500 | 1,080 |
| 2000-04-18 | 1,120 | 1,170 | 1,050 | 1,070 | 21,900 | 1,070 |
| 2000-04-17 | 1,080 | 1,100 | 1,050 | 1,100 | 27,700 | 1,100 |
| 2000-04-14 | 1,202 | 1,249 | 1,190 | 1,249 | 10,000 | 1,249 |
| 2000-04-13 | 1,259 | 1,269 | 1,200 | 1,200 | 15,000 | 1,200 |
| 2000-04-12 | 1,280 | 1,281 | 1,206 | 1,207 | 8,800 | 1,207 |
| 2000-04-11 | 1,299 | 1,299 | 1,204 | 1,280 | 11,100 | 1,280 |
| 2000-04-10 | 1,211 | 1,300 | 1,170 | 1,300 | 17,800 | 1,300 |
| 2000-04-07 | 1,150 | 1,240 | 1,150 | 1,200 | 22,500 | 1,200 |
| 2000-04-06 | 1,220 | 1,225 | 1,120 | 1,140 | 21,100 | 1,140 |
| 2000-04-05 | 1,230 | 1,246 | 1,220 | 1,230 | 11,900 | 1,230 |
| 2000-04-04 | 1,300 | 1,310 | 1,230 | 1,250 | 12,700 | 1,250 |
| 2000-04-03 | 1,300 | 1,320 | 1,280 | 1,300 | 13,000 | 1,300 |
| 2000-03-31 | 1,300 | 1,340 | 1,300 | 1,340 | 9,500 | 1,340 |
| 2000-03-30 | 1,390 | 1,390 | 1,340 | 1,368 | 4,800 | 1,368 |
| 2000-03-29 | 1,330 | 1,350 | 1,300 | 1,330 | 12,600 | 1,330 |
| 2000-03-28 | 1,301 | 1,350 | 1,300 | 1,350 | 13,100 | 1,350 |
| 2000-03-27 | 1,390 | 1,440 | 1,330 | 1,350 | 21,200 | 1,350 |
| 2000-03-24 | 1,330 | 1,380 | 1,300 | 1,370 | 12,800 | 1,370 |
| 2000-03-23 | 1,460 | 1,460 | 1,381 | 1,381 | 7,300 | 1,381 |
| 2000-03-22 | 1,461 | 1,461 | 1,450 | 1,450 | 25,800 | 1,450 |
| 2000-03-21 | 1,480 | 1,480 | 1,450 | 1,460 | 19,100 | 1,460 |
| 2000-03-17 | 1,331 | 1,400 | 1,300 | 1,400 | 26,400 | 1,400 |
| 2000-03-16 | 1,311 | 1,348 | 1,290 | 1,300 | 17,500 | 1,300 |
| 2000-03-15 | 1,330 | 1,400 | 1,310 | 1,310 | 9,300 | 1,310 |
| 2000-03-14 | 1,350 | 1,370 | 1,300 | 1,349 | 21,800 | 1,349 |
| 2000-03-13 | 1,401 | 1,480 | 1,350 | 1,375 | 24,400 | 1,375 |
| 2000-03-10 | 1,350 | 1,400 | 1,350 | 1,385 | 13,600 | 1,385 |
| 2000-03-09 | 1,400 | 1,410 | 1,360 | 1,369 | 14,700 | 1,369 |
| 2000-03-08 | 1,400 | 1,420 | 1,369 | 1,419 | 16,900 | 1,419 |
| 2000-03-07 | 1,440 | 1,440 | 1,400 | 1,409 | 24,300 | 1,409 |
| 2000-03-06 | 1,460 | 1,480 | 1,400 | 1,400 | 28,500 | 1,400 |
| 2000-03-03 | 1,541 | 1,541 | 1,450 | 1,509 | 23,500 | 1,509 |
| 2000-03-02 | 1,550 | 1,560 | 1,520 | 1,540 | 14,700 | 1,540 |
| 2000-03-01 | 1,541 | 1,550 | 1,520 | 1,540 | 24,900 | 1,540 |
| 2000-02-29 | 1,500 | 1,550 | 1,500 | 1,511 | 23,000 | 1,511 |
| 2000-02-28 | 1,452 | 1,498 | 1,450 | 1,471 | 21,200 | 1,471 |
| 2000-02-25 | 1,500 | 1,500 | 1,450 | 1,450 | 11,400 | 1,450 |
| 2000-02-24 | 1,400 | 1,461 | 1,400 | 1,461 | 36,900 | 1,461 |
| 2000-02-23 | 1,430 | 1,460 | 1,400 | 1,401 | 25,000 | 1,401 |
| 2000-02-22 | 1,451 | 1,451 | 1,435 | 1,435 | 19,100 | 1,435 |
| 2000-02-21 | 1,451 | 1,470 | 1,431 | 1,432 | 24,900 | 1,432 |
| 2000-02-18 | 1,500 | 1,500 | 1,450 | 1,460 | 24,800 | 1,460 |
| 2000-02-17 | 1,520 | 1,520 | 1,480 | 1,500 | 21,900 | 1,500 |
| 2000-02-16 | 1,560 | 1,580 | 1,500 | 1,550 | 17,300 | 1,550 |
| 2000-02-15 | 1,519 | 1,559 | 1,500 | 1,559 | 12,900 | 1,559 |
| 2000-02-14 | 1,561 | 1,589 | 1,500 | 1,520 | 21,300 | 1,520 |
| 2000-02-10 | 1,500 | 1,599 | 1,500 | 1,531 | 28,400 | 1,531 |
| 2000-02-09 | 1,620 | 1,620 | 1,500 | 1,500 | 28,700 | 1,500 |
| 2000-02-08 | 1,670 | 1,670 | 1,550 | 1,560 | 21,600 | 1,560 |
| 2000-02-07 | 1,700 | 1,700 | 1,600 | 1,620 | 47,500 | 1,620 |
| 2000-02-04 | 1,700 | 1,770 | 1,660 | 1,700 | 96,800 | 1,700 |
| 2000-02-03 | 1,590 | 1,650 | 1,550 | 1,640 | 71,000 | 1,640 |
| 2000-02-02 | 1,500 | 1,640 | 1,500 | 1,530 | 54,200 | 1,530 |
| 2000-02-01 | 1,450 | 1,480 | 1,440 | 1,450 | 30,000 | 1,450 |
| 2000-01-31 | 1,450 | 1,450 | 1,420 | 1,425 | 17,600 | 1,425 |
| 2000-01-28 | 1,410 | 1,450 | 1,410 | 1,422 | 24,000 | 1,422 |
| 2000-01-27 | 1,420 | 1,450 | 1,400 | 1,450 | 33,400 | 1,450 |
| 2000-01-26 | 1,431 | 1,480 | 1,400 | 1,420 | 50,400 | 1,420 |
| 2000-01-25 | 1,499 | 1,500 | 1,450 | 1,451 | 40,900 | 1,451 |
| 2000-01-24 | 1,500 | 1,520 | 1,490 | 1,500 | 27,400 | 1,500 |
| 2000-01-21 | 1,539 | 1,541 | 1,480 | 1,480 | 25,000 | 1,480 |
| 2000-01-20 | 1,651 | 1,653 | 1,540 | 1,569 | 13,000 | 1,569 |
| 2000-01-19 | 1,688 | 1,689 | 1,600 | 1,639 | 19,900 | 1,639 |
| 2000-01-18 | 1,700 | 1,720 | 1,680 | 1,700 | 32,900 | 1,700 |
| 2000-01-17 | 1,521 | 1,650 | 1,521 | 1,650 | 26,100 | 1,650 |
| 2000-01-14 | 1,500 | 1,580 | 1,500 | 1,501 | 49,900 | 1,501 |
| 2000-01-13 | 1,500 | 1,530 | 1,482 | 1,530 | 16,900 | 1,530 |
| 2000-01-12 | 1,500 | 1,550 | 1,470 | 1,480 | 30,500 | 1,480 |
| 2000-01-11 | 1,580 | 1,580 | 1,530 | 1,550 | 13,500 | 1,550 |
| 2000-01-07 | 1,490 | 1,510 | 1,460 | 1,470 | 40,400 | 1,470 |
| 2000-01-06 | 1,630 | 1,630 | 1,450 | 1,460 | 37,100 | 1,460 |
| 2000-01-05 | 1,660 | 1,700 | 1,550 | 1,580 | 24,700 | 1,580 |
| 2000-01-04 | 1,730 | 1,740 | 1,700 | 1,720 | 13,400 | 1,720 |
分割・併合履歴 ： [1999-11-25]1株→1.2株 [1996-11-26]1株→1.2株
