1491 中外鉱業(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 | 126 | 130 | 125 | 130 | 2,450,000 | 1,300 |
| 2000-12-28 | 126 | 128 | 122 | 124 | 4,367,000 | 1,240 |
| 2000-12-27 | 130 | 133 | 126 | 127 | 4,079,000 | 1,270 |
| 2000-12-26 | 139 | 144 | 132 | 135 | 3,880,000 | 1,350 |
| 2000-12-25 | 146 | 155 | 142 | 143 | 7,757,000 | 1,430 |
| 2000-12-22 | 125 | 138 | 121 | 138 | 7,841,000 | 1,380 |
| 2000-12-21 | 126 | 130 | 113 | 115 | 6,814,000 | 1,150 |
| 2000-12-20 | 135 | 145 | 132 | 135 | 5,755,000 | 1,350 |
| 2000-12-19 | 161 | 168 | 142 | 145 | 5,223,000 | 1,450 |
| 2000-12-18 | 163 | 165 | 155 | 158 | 4,526,000 | 1,580 |
| 2000-12-15 | 172 | 175 | 165 | 166 | 4,609,000 | 1,660 |
| 2000-12-14 | 177 | 181 | 174 | 176 | 3,262,000 | 1,760 |
| 2000-12-13 | 186 | 187 | 177 | 178 | 7,689,000 | 1,780 |
| 2000-12-12 | 172 | 183 | 169 | 182 | 8,848,000 | 1,820 |
| 2000-12-11 | 174 | 174 | 165 | 173 | 4,350,000 | 1,730 |
| 2000-12-08 | 178 | 183 | 167 | 170 | 5,650,000 | 1,700 |
| 2000-12-07 | 180 | 192 | 173 | 173 | 19,149,000 | 1,730 |
| 2000-12-06 | 163 | 181 | 162 | 181 | 12,265,000 | 1,810 |
| 2000-12-05 | 170 | 171 | 157 | 161 | 4,703,000 | 1,610 |
| 2000-12-04 | 175 | 178 | 165 | 167 | 10,088,000 | 1,670 |
| 2000-12-01 | 147 | 167 | 146 | 167 | 10,763,000 | 1,670 |
| 2000-11-30 | 140 | 145 | 139 | 145 | 3,836,000 | 1,450 |
| 2000-11-29 | 134 | 140 | 132 | 138 | 2,760,000 | 1,380 |
| 2000-11-28 | 134 | 137 | 131 | 131 | 2,279,000 | 1,310 |
| 2000-11-27 | 139 | 140 | 133 | 134 | 2,014,000 | 1,340 |
| 2000-11-24 | 133 | 137 | 133 | 134 | 1,900,000 | 1,340 |
| 2000-11-22 | 136 | 138 | 133 | 138 | 2,180,000 | 1,380 |
| 2000-11-21 | 139 | 142 | 136 | 139 | 2,009,000 | 1,390 |
| 2000-11-20 | 148 | 150 | 141 | 142 | 3,382,000 | 1,420 |
| 2000-11-17 | 133 | 143 | 133 | 140 | 2,584,000 | 1,400 |
| 2000-11-16 | 137 | 140 | 133 | 133 | 1,694,000 | 1,330 |
| 2000-11-15 | 143 | 150 | 138 | 138 | 2,802,000 | 1,380 |
| 2000-11-14 | 132 | 143 | 131 | 143 | 2,393,000 | 1,430 |
| 2000-11-13 | 130 | 137 | 130 | 137 | 1,473,000 | 1,370 |
| 2000-11-10 | 143 | 148 | 139 | 142 | 2,031,000 | 1,420 |
| 2000-11-09 | 143 | 157 | 143 | 147 | 2,762,000 | 1,470 |
| 2000-11-08 | 137 | 150 | 137 | 148 | 2,362,000 | 1,480 |
| 2000-11-07 | 140 | 144 | 135 | 140 | 2,673,000 | 1,400 |
| 2000-11-06 | 146 | 150 | 140 | 140 | 3,255,000 | 1,400 |
| 2000-11-02 | 149 | 154 | 147 | 150 | 3,610,000 | 1,500 |
| 2000-11-01 | 149 | 160 | 148 | 156 | 5,234,000 | 1,560 |
| 2000-10-31 | 128 | 145 | 128 | 145 | 2,896,000 | 1,450 |
| 2000-10-30 | 132 | 132 | 126 | 127 | 3,736,000 | 1,270 |
| 2000-10-27 | 131 | 135 | 127 | 130 | 6,440,000 | 1,300 |
| 2000-10-26 | 135 | 138 | 117 | 122 | 6,595,000 | 1,220 |
| 2000-10-25 | 144 | 156 | 142 | 148 | 5,110,578 | 1,315.56 |
| 2000-10-24 | 159 | 160 | 145 | 145 | 3,557,324 | 1,288.89 |
| 2000-10-23 | 174 | 175 | 154 | 160 | 2,208,894 | 1,422.22 |
| 2000-10-20 | 179 | 184 | 171 | 172 | 1,628,557 | 1,528.89 |
| 2000-10-19 | 170 | 174 | 164 | 169 | 2,688,827 | 1,502.22 |
| 2000-10-18 | 172 | 181 | 171 | 174 | 2,113,510 | 1,546.67 |
| 2000-10-17 | 192 | 199 | 182 | 182 | 4,227,020 | 1,617.78 |
| 2000-10-16 | 182 | 192 | 178 | 192 | 5,576,454 | 1,706.67 |
| 2000-10-13 | 149 | 168 | 134 | 167 | 11,125,799 | 1,484.44 |
| 2000-10-12 | 177 | 184 | 159 | 159 | 5,318,415 | 1,413.33 |
| 2000-10-11 | 205 | 205 | 182 | 182 | 2,916,744 | 1,617.78 |
| 2000-10-10 | 213 | 213 | 201 | 205 | 1,331,361 | 1,822.22 |
| 2000-10-06 | 206 | 214 | 203 | 205 | 2,237,007 | 1,822.22 |
| 2000-10-05 | 202 | 207 | 199 | 201 | 1,567,311 | 1,786.67 |
| 2000-10-04 | 211 | 212 | 202 | 204 | 1,379,555 | 1,813.33 |
| 2000-10-03 | 197 | 220 | 195 | 209 | 2,737,021 | 1,857.78 |
| 2000-10-02 | 199 | 209 | 195 | 198 | 4,263,166 | 1,760 |
| 2000-09-29 | 240 | 240 | 209 | 209 | 2,591,435 | 1,857.78 |
| 2000-09-28 | 217 | 244 | 217 | 238 | 3,471,980 | 2,115.56 |
| 2000-09-27 | 227 | 229 | 204 | 212 | 5,746,137 | 1,884.44 |
| 2000-09-26 | 236 | 237 | 230 | 232 | 2,270,141 | 2,062.22 |
| 2000-09-25 | 262 | 263 | 240 | 241 | 3,988,058 | 2,142.22 |
| 2000-09-22 | 265 | 267 | 253 | 257 | 2,674,770 | 2,284.44 |
| 2000-09-21 | 263 | 268 | 258 | 268 | 2,914,736 | 2,382.22 |
| 2000-09-20 | 259 | 267 | 259 | 262 | 2,480,990 | 2,328.89 |
| 2000-09-19 | 262 | 264 | 257 | 259 | 2,826,381 | 2,302.22 |
| 2000-09-18 | 274 | 275 | 265 | 271 | 2,737,021 | 2,408.89 |
| 2000-09-14 | 269 | 277 | 266 | 275 | 5,807,384 | 2,444.44 |
| 2000-09-13 | 258 | 268 | 257 | 268 | 4,574,419 | 2,382.22 |
| 2000-09-12 | 246 | 255 | 241 | 255 | 1,883,584 | 2,266.67 |
| 2000-09-11 | 253 | 257 | 246 | 249 | 2,808,308 | 2,213.33 |
| 2000-09-08 | 227 | 248 | 227 | 248 | 2,171,745 | 2,204.44 |
| 2000-09-07 | 229 | 231 | 227 | 227 | 837,372 | 2,017.78 |
| 2000-09-06 | 234 | 235 | 227 | 231 | 1,025,128 | 2,053.33 |
| 2000-09-05 | 220 | 229 | 219 | 229 | 3,347,479 | 2,035.56 |
| 2000-09-04 | 231 | 233 | 225 | 225 | 1,928,766 | 2,000 |
| 2000-09-01 | 237 | 237 | 231 | 235 | 1,626,549 | 2,088.89 |
| 2000-08-31 | 240 | 242 | 235 | 239 | 1,155,653 | 2,124.44 |
| 2000-08-30 | 248 | 250 | 239 | 244 | 1,430,761 | 2,168.89 |
| 2000-08-29 | 244 | 246 | 236 | 246 | 1,265,094 | 2,186.67 |
| 2000-08-28 | 234 | 246 | 230 | 235 | 2,188,813 | 2,088.89 |
| 2000-08-25 | 254 | 254 | 219 | 234 | 4,191,879 | 2,080 |
| 2000-08-24 | 257 | 261 | 255 | 255 | 2,417,735 | 2,266.67 |
| 2000-08-23 | 260 | 261 | 255 | 259 | 2,112,506 | 2,302.22 |
| 2000-08-22 | 249 | 263 | 246 | 261 | 4,044,285 | 2,320 |
| 2000-08-21 | 256 | 258 | 249 | 251 | 1,801,253 | 2,231.11 |
| 2000-08-18 | 255 | 260 | 252 | 258 | 2,137,607 | 2,293.33 |
| 2000-08-17 | 250 | 260 | 250 | 255 | 2,842,445 | 2,266.67 |
| 2000-08-16 | 255 | 268 | 252 | 255 | 3,612,546 | 2,266.67 |
| 2000-08-15 | 254 | 258 | 244 | 258 | 4,563,375 | 2,293.33 |
| 2000-08-14 | 246 | 259 | 246 | 258 | 6,196,952 | 2,293.33 |
| 2000-08-11 | 229 | 249 | 225 | 244 | 7,956,035 | 2,168.89 |
| 2000-08-10 | 207 | 221 | 205 | 221 | 3,738,051 | 1,964.44 |
| 2000-08-09 | 193 | 209 | 193 | 203 | 1,445,822 | 1,804.44 |
| 2000-08-08 | 199 | 202 | 195 | 198 | 1,686,792 | 1,760 |
| 2000-08-07 | 205 | 216 | 201 | 204 | 1,469,919 | 1,813.33 |
| 2000-08-04 | 208 | 213 | 205 | 210 | 2,127,567 | 1,866.67 |
| 2000-08-03 | 222 | 233 | 213 | 213 | 4,967,000 | 1,893.33 |
| 2000-08-02 | 190 | 218 | 190 | 217 | 3,822,391 | 1,928.89 |
| 2000-08-01 | 189 | 194 | 184 | 188 | 2,093,429 | 1,671.11 |
| 2000-07-31 | 184 | 194 | 175 | 184 | 3,398,685 | 1,635.56 |
| 2000-07-28 | 212 | 214 | 192 | 199 | 3,062,331 | 1,768.89 |
| 2000-07-27 | 220 | 220 | 207 | 212 | 1,922,742 | 1,884.44 |
| 2000-07-26 | 239 | 254 | 202 | 220 | 8,128,731 | 1,955.56 |
| 2000-07-25 | 238 | 253 | 229 | 242 | 4,770,570 | 1,865.66 |
| 2000-07-24 | 239 | 247 | 207 | 240 | 6,753,275 | 1,850.24 |
| 2000-07-21 | 258 | 258 | 249 | 249 | 1,737,132 | 1,919.62 |
| 2000-07-19 | 248 | 261 | 243 | 261 | 3,833,566 | 2,012.13 |
| 2000-07-18 | 271 | 271 | 247 | 258 | 5,872,632 | 1,989.01 |
| 2000-07-17 | 286 | 288 | 272 | 273 | 2,036,047 | 2,104.65 |
| 2000-07-14 | 268 | 288 | 268 | 281 | 4,244,197 | 2,166.32 |
| 2000-07-13 | 278 | 279 | 264 | 268 | 7,057,223 | 2,066.10 |
| 2000-07-12 | 308 | 308 | 279 | 286 | 7,740,602 | 2,204.87 |
| 2000-07-11 | 314 | 315 | 306 | 306 | 2,524,175 | 2,359.05 |
| 2000-07-10 | 318 | 324 | 309 | 309 | 3,159,245 | 2,382.18 |
| 2000-07-07 | 305 | 321 | 304 | 317 | 4,786,673 | 2,443.86 |
| 2000-07-06 | 310 | 316 | 305 | 305 | 2,746,600 | 2,351.34 |
| 2000-07-05 | 304 | 313 | 304 | 307 | 2,968,019 | 2,366.76 |
| 2000-07-04 | 314 | 314 | 305 | 308 | 3,197,490 | 2,374.47 |
| 2000-07-03 | 313 | 322 | 311 | 314 | 5,257,691 | 2,420.73 |
| 2000-06-30 | 294 | 312 | 294 | 311 | 6,364,786 | 2,397.60 |
| 2000-06-29 | 310 | 316 | 299 | 299 | 9,008,728 | 2,305.09 |
| 2000-06-28 | 296 | 310 | 290 | 308 | 15,502,339 | 2,374.47 |
| 2000-06-27 | 270 | 287 | 266 | 286 | 5,397,588 | 2,204.87 |
| 2000-06-26 | 272 | 274 | 265 | 265 | 2,670,110 | 2,042.97 |
| 2000-06-23 | 264 | 272 | 264 | 267 | 2,906,626 | 2,058.39 |
| 2000-06-22 | 273 | 278 | 263 | 265 | 3,950,314 | 2,042.97 |
| 2000-06-21 | 263 | 274 | 251 | 273 | 9,133,528 | 2,104.65 |
| 2000-06-20 | 269 | 282 | 263 | 266 | 6,073,922 | 2,050.68 |
| 2000-06-19 | 283 | 288 | 274 | 274 | 4,195,887 | 2,112.36 |
| 2000-06-16 | 289 | 298 | 285 | 288 | 10,757,937 | 2,220.29 |
| 2000-06-15 | 266 | 285 | 259 | 279 | 8,511,542 | 2,150.90 |
| 2000-06-14 | 276 | 278 | 263 | 270 | 6,894,178 | 2,081.52 |
| 2000-06-13 | 291 | 295 | 268 | 279 | 12,610,810 | 2,150.90 |
| 2000-06-12 | 258 | 286 | 250 | 286 | 15,464,094 | 2,204.87 |
| 2000-06-09 | 250 | 280 | 249 | 263 | 24,610,706 | 2,027.55 |
| 2000-06-08 | 227 | 245 | 224 | 245 | 12,733,597 | 1,888.79 |
| 2000-06-07 | 227 | 233 | 219 | 227 | 8,602,123 | 1,750.02 |
| 2000-06-06 | 215 | 229 | 207 | 224 | 11,266,194 | 1,726.89 |
| 2000-06-05 | 217 | 225 | 213 | 216 | 11,978,760 | 1,665.21 |
| 2000-06-02 | 195 | 217 | 194 | 217 | 18,831,674 | 1,672.92 |
| 2000-06-01 | 183 | 193 | 181 | 190 | 4,666,906 | 1,464.77 |
| 2000-05-31 | 192 | 193 | 182 | 183 | 6,337,612 | 1,410.81 |
| 2000-05-30 | 194 | 199 | 186 | 191 | 11,460,439 | 1,472.48 |
| 2000-05-29 | 181 | 194 | 179 | 190 | 18,668,629 | 1,464.77 |
| 2000-05-26 | 155 | 177 | 155 | 171 | 7,312,861 | 1,318.30 |
| 2000-05-25 | 172 | 174 | 160 | 160 | 4,876,247 | 1,233.49 |
| 2000-05-24 | 170 | 172 | 166 | 169 | 4,910,466 | 1,302.88 |
| 2000-05-23 | 161 | 172 | 161 | 171 | 7,119,623 | 1,318.30 |
| 2000-05-22 | 166 | 167 | 159 | 161 | 6,128,270 | 1,241.20 |
| 2000-05-19 | 142 | 164 | 140 | 161 | 5,861,561 | 1,241.20 |
| 2000-05-18 | 142 | 145 | 141 | 141 | 1,701,906 | 1,087.02 |
| 2000-05-17 | 147 | 148 | 139 | 144 | 3,706,753 | 1,110.14 |
| 2000-05-16 | 127 | 143 | 127 | 142 | 4,415,293 | 1,094.72 |
| 2000-05-15 | 128 | 128 | 124 | 127 | 979,275 | 979.09 |
| 2000-05-12 | 122 | 128 | 121 | 128 | 1,230,888 | 986.79 |
| 2000-05-11 | 120 | 126 | 120 | 122 | 567,637 | 940.54 |
| 2000-05-10 | 119 | 128 | 117 | 128 | 1,135,275 | 986.79 |
| 2000-05-09 | 121 | 123 | 117 | 120 | 1,158,423 | 925.12 |
| 2000-05-08 | 128 | 128 | 120 | 123 | 539,457 | 948.25 |
| 2000-05-02 | 125 | 129 | 125 | 128 | 591,792 | 986.79 |
| 2000-05-01 | 131 | 132 | 125 | 128 | 1,146,346 | 986.79 |
| 2000-04-28 | 117 | 131 | 117 | 131 | 2,706,342 | 1,009.92 |
| 2000-04-27 | 121 | 125 | 114 | 114 | 1,860,925 | 878.86 |
| 2000-04-26 | 121 | 126 | 119 | 120 | 1,916,280 | 925.12 |
| 2000-04-25 | 136 | 136 | 125 | 126 | 1,775,377 | 971.38 |
| 2000-04-24 | 134 | 137 | 131 | 136 | 1,036,643 | 1,048.47 |
| 2000-04-21 | 136 | 137 | 130 | 137 | 1,862,938 | 1,056.18 |
| 2000-04-20 | 135 | 138 | 130 | 134 | 1,303,352 | 1,033.05 |
| 2000-04-19 | 141 | 142 | 134 | 134 | 1,599,248 | 1,033.05 |
| 2000-04-18 | 139 | 144 | 127 | 137 | 2,464,794 | 1,056.18 |
| 2000-04-17 | 117 | 135 | 114 | 134 | 5,637,123 | 1,033.05 |
| 2000-04-14 | 144 | 146 | 141 | 142 | 1,383,868 | 1,094.72 |
| 2000-04-13 | 149 | 151 | 142 | 147 | 1,318,449 | 1,133.27 |
| 2000-04-12 | 164 | 164 | 151 | 151 | 1,016,514 | 1,164.11 |
| 2000-04-11 | 144 | 164 | 144 | 160 | 2,809,000 | 1,233.49 |
| 2000-04-10 | 145 | 149 | 141 | 147 | 1,368,771 | 1,133.27 |
| 2000-04-07 | 144 | 148 | 140 | 148 | 1,418,087 | 1,140.98 |
| 2000-04-06 | 148 | 155 | 143 | 146 | 2,244,382 | 1,125.56 |
| 2000-04-05 | 153 | 156 | 139 | 149 | 3,168,303 | 1,148.69 |
| 2000-04-04 | 168 | 168 | 154 | 156 | 3,339,399 | 1,202.66 |
| 2000-04-03 | 177 | 179 | 149 | 149 | 2,663,065 | 1,148.69 |
| 2000-03-31 | 174 | 177 | 170 | 177 | 4,039,888 | 1,364.55 |
| 2000-03-30 | 171 | 178 | 170 | 173 | 4,211,991 | 1,333.71 |
| 2000-03-29 | 165 | 172 | 165 | 169 | 3,132,070 | 1,302.88 |
| 2000-03-28 | 164 | 167 | 160 | 166 | 1,958,550 | 1,279.75 |
| 2000-03-27 | 169 | 169 | 159 | 164 | 2,562,420 | 1,264.33 |
| 2000-03-24 | 167 | 173 | 162 | 167 | 4,441,461 | 1,287.46 |
| 2000-03-23 | 172 | 174 | 168 | 169 | 3,753,050 | 1,302.88 |
| 2000-03-22 | 170 | 176 | 168 | 169 | 7,287,700 | 1,302.88 |
| 2000-03-21 | 173 | 174 | 162 | 167 | 3,713,798 | 1,287.46 |
| 2000-03-17 | 149 | 169 | 147 | 169 | 7,375,261 | 1,302.88 |
| 2000-03-16 | 147 | 148 | 141 | 143 | 2,047,118 | 1,102.43 |
| 2000-03-15 | 144 | 151 | 140 | 148 | 3,753,050 | 1,140.98 |
| 2000-03-14 | 120 | 149 | 119 | 144 | 4,961,795 | 1,110.14 |
| 2000-03-13 | 141 | 141 | 109 | 110 | 4,731,318 | 848.03 |
| 2000-03-10 | 138 | 143 | 133 | 141 | 2,289,672 | 1,087.02 |
| 2000-03-09 | 151 | 153 | 137 | 141 | 3,018,342 | 1,087.02 |
| 2000-03-08 | 131 | 155 | 124 | 148 | 5,004,066 | 1,140.98 |
| 2000-03-07 | 149 | 153 | 119 | 130 | 7,702,357 | 1,002.21 |
| 2000-03-06 | 169 | 171 | 149 | 158 | 5,552,581 | 1,218.07 |
| 2000-03-03 | 176 | 179 | 170 | 170 | 3,384,689 | 1,310.59 |
| 2000-03-02 | 174 | 181 | 170 | 174 | 4,919,524 | 1,341.42 |
| 2000-03-01 | 162 | 173 | 159 | 173 | 5,707,574 | 1,333.71 |
| 2000-02-29 | 165 | 169 | 160 | 161 | 2,469,827 | 1,241.20 |
| 2000-02-28 | 168 | 170 | 165 | 166 | 3,094,832 | 1,279.75 |
| 2000-02-25 | 178 | 180 | 167 | 170 | 5,896,787 | 1,310.59 |
| 2000-02-24 | 159 | 175 | 157 | 173 | 4,708,170 | 1,333.71 |
| 2000-02-23 | 166 | 167 | 159 | 159 | 3,645,360 | 1,225.78 |
| 2000-02-22 | 166 | 169 | 162 | 164 | 4,183,810 | 1,264.33 |
| 2000-02-21 | 172 | 174 | 165 | 165 | 4,547,138 | 1,272.04 |
| 2000-02-18 | 173 | 181 | 170 | 171 | 5,750,852 | 1,318.30 |
| 2000-02-17 | 175 | 179 | 166 | 174 | 7,572,525 | 1,341.42 |
| 2000-02-16 | 189 | 195 | 179 | 180 | 11,947,560 | 1,387.68 |
| 2000-02-15 | 179 | 192 | 175 | 192 | 18,006,385 | 1,480.19 |
| 2000-02-14 | 166 | 177 | 164 | 174 | 11,259,149 | 1,341.42 |
| 2000-02-10 | 158 | 162 | 155 | 161 | 6,035,677 | 1,241.20 |
| 2000-02-09 | 151 | 167 | 150 | 163 | 13,331,428 | 1,256.62 |
| 2000-02-08 | 152 | 153 | 145 | 147 | 4,233,126 | 1,133.27 |
| 2000-02-07 | 149 | 156 | 142 | 149 | 12,154,889 | 1,148.69 |
| 2000-02-04 | 126 | 144 | 124 | 144 | 5,722,671 | 1,110.14 |
| 2000-02-03 | 127 | 128 | 123 | 126 | 2,251,427 | 971.38 |
| 2000-02-02 | 129 | 131 | 125 | 127 | 2,492,975 | 979.09 |
| 2000-02-01 | 133 | 133 | 127 | 127 | 2,325,904 | 979.09 |
| 2000-01-31 | 134 | 134 | 127 | 128 | 2,465,801 | 986.79 |
| 2000-01-28 | 121 | 135 | 121 | 132 | 4,178,778 | 1,017.63 |
| 2000-01-27 | 121 | 126 | 119 | 121 | 4,066,055 | 932.83 |
| 2000-01-26 | 130 | 133 | 126 | 126 | 2,736,536 | 971.38 |
| 2000-01-25 | 127 | 137 | 125 | 130 | 4,489,771 | 1,002.21 |
| 2000-01-24 | 121 | 129 | 119 | 128 | 5,575,729 | 986.79 |
| 2000-01-21 | 137 | 138 | 125 | 126 | 8,392,781 | 971.38 |
| 2000-01-20 | 136 | 144 | 134 | 136 | 7,639,957 | 1,048.47 |
| 2000-01-19 | 145 | 152 | 139 | 140 | 14,109,414 | 1,079.31 |
| 2000-01-18 | 131 | 145 | 131 | 144 | 8,175,388 | 1,110.14 |
| 2000-01-17 | 139 | 146 | 132 | 146 | 12,838,268 | 1,125.56 |
| 2000-01-14 | 132 | 136 | 122 | 130 | 7,225,300 | 1,002.21 |
| 2000-01-13 | 119 | 137 | 117 | 127 | 14,210,059 | 979.09 |
| 2000-01-12 | 113 | 117 | 105 | 116 | 7,858,357 | 894.28 |
| 2000-01-11 | 118 | 123 | 110 | 118 | 16,028,713 | 909.70 |
| 2000-01-07 | 94 | 118 | 92 | 117 | 17,957,069 | 901.99 |
| 2000-01-06 | 89 | 94 | 86 | 89 | 4,405,229 | 686.13 |
| 2000-01-05 | 88 | 92 | 75 | 84 | 9,027,851 | 647.58 |
| 2000-01-04 | 103 | 105 | 96 | 98 | 4,251,242 | 755.51 |
分割・併合履歴 ： [2003-08-01]1株→0.1株 [2000-10-26]1株→1.125株 [2000-07-26]1株→1.153株 [1998-04-24]1株→1.2株 [1997-06-25]1株→1.1株 [1995-06-27]1株→1.3株 [1991-01-28]1株→1.3株
