1951 エクシオグループ(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 | 1,179 | 1,181 | 1,179 | 1,179 | 14,000 | 589.50 |
| 2000-12-28 | 1,191 | 1,191 | 1,178 | 1,180 | 22,000 | 590 |
| 2000-12-27 | 1,189 | 1,195 | 1,171 | 1,171 | 104,000 | 585.50 |
| 2000-12-26 | 1,165 | 1,170 | 1,165 | 1,169 | 54,000 | 584.50 |
| 2000-12-25 | 1,180 | 1,190 | 1,150 | 1,190 | 157,000 | 595 |
| 2000-12-22 | 1,161 | 1,171 | 1,160 | 1,171 | 47,000 | 585.50 |
| 2000-12-21 | 1,179 | 1,179 | 1,159 | 1,170 | 332,000 | 585 |
| 2000-12-20 | 1,170 | 1,184 | 1,159 | 1,184 | 313,000 | 592 |
| 2000-12-19 | 1,223 | 1,223 | 1,180 | 1,185 | 240,000 | 592.50 |
| 2000-12-18 | 1,210 | 1,224 | 1,203 | 1,224 | 124,000 | 612 |
| 2000-12-15 | 1,215 | 1,220 | 1,210 | 1,210 | 78,000 | 605 |
| 2000-12-14 | 1,203 | 1,212 | 1,196 | 1,210 | 116,000 | 605 |
| 2000-12-13 | 1,200 | 1,210 | 1,190 | 1,197 | 142,000 | 598.50 |
| 2000-12-12 | 1,201 | 1,220 | 1,195 | 1,200 | 271,000 | 600 |
| 2000-12-11 | 1,230 | 1,230 | 1,200 | 1,211 | 314,000 | 605.50 |
| 2000-12-08 | 1,250 | 1,250 | 1,228 | 1,232 | 171,000 | 616 |
| 2000-12-07 | 1,234 | 1,250 | 1,230 | 1,250 | 93,000 | 625 |
| 2000-12-06 | 1,240 | 1,249 | 1,239 | 1,241 | 51,000 | 620.50 |
| 2000-12-05 | 1,259 | 1,259 | 1,235 | 1,241 | 165,000 | 620.50 |
| 2000-12-04 | 1,280 | 1,280 | 1,256 | 1,260 | 109,000 | 630 |
| 2000-12-01 | 1,268 | 1,279 | 1,257 | 1,260 | 180,000 | 630 |
| 2000-11-30 | 1,237 | 1,274 | 1,237 | 1,269 | 145,000 | 634.50 |
| 2000-11-29 | 1,228 | 1,239 | 1,228 | 1,234 | 198,000 | 617 |
| 2000-11-28 | 1,241 | 1,250 | 1,236 | 1,241 | 112,000 | 620.50 |
| 2000-11-27 | 1,246 | 1,259 | 1,240 | 1,246 | 105,000 | 623 |
| 2000-11-24 | 1,245 | 1,265 | 1,240 | 1,265 | 227,000 | 632.50 |
| 2000-11-22 | 1,297 | 1,297 | 1,255 | 1,255 | 177,000 | 627.50 |
| 2000-11-21 | 1,300 | 1,307 | 1,289 | 1,297 | 182,000 | 648.50 |
| 2000-11-20 | 1,291 | 1,308 | 1,291 | 1,307 | 459,000 | 653.50 |
| 2000-11-17 | 1,285 | 1,298 | 1,280 | 1,298 | 80,000 | 649 |
| 2000-11-16 | 1,300 | 1,306 | 1,286 | 1,286 | 238,000 | 643 |
| 2000-11-15 | 1,285 | 1,310 | 1,270 | 1,290 | 617,000 | 645 |
| 2000-11-14 | 1,260 | 1,265 | 1,252 | 1,260 | 220,000 | 630 |
| 2000-11-13 | 1,249 | 1,252 | 1,225 | 1,252 | 220,000 | 626 |
| 2000-11-10 | 1,259 | 1,265 | 1,250 | 1,251 | 290,000 | 625.50 |
| 2000-11-09 | 1,231 | 1,254 | 1,231 | 1,243 | 288,000 | 621.50 |
| 2000-11-08 | 1,220 | 1,250 | 1,217 | 1,227 | 660,000 | 613.50 |
| 2000-11-07 | 1,200 | 1,225 | 1,190 | 1,210 | 762,000 | 605 |
| 2000-11-06 | 1,175 | 1,204 | 1,170 | 1,182 | 399,000 | 591 |
| 2000-11-02 | 1,150 | 1,185 | 1,145 | 1,151 | 496,000 | 575.50 |
| 2000-11-01 | 1,177 | 1,177 | 1,110 | 1,154 | 560,000 | 577 |
| 2000-10-31 | 1,169 | 1,199 | 1,034 | 1,138 | 1,516,000 | 569 |
| 2000-10-30 | 1,232 | 1,270 | 1,232 | 1,232 | 693,000 | 616 |
| 2000-10-27 | 1,430 | 1,466 | 1,411 | 1,432 | 613,000 | 716 |
| 2000-10-26 | 1,364 | 1,430 | 1,330 | 1,421 | 538,000 | 710.50 |
| 2000-10-25 | 1,337 | 1,364 | 1,325 | 1,364 | 312,000 | 682 |
| 2000-10-24 | 1,339 | 1,374 | 1,329 | 1,365 | 394,000 | 682.50 |
| 2000-10-23 | 1,310 | 1,346 | 1,310 | 1,345 | 873,000 | 672.50 |
| 2000-10-20 | 1,270 | 1,304 | 1,270 | 1,301 | 537,000 | 650.50 |
| 2000-10-19 | 1,245 | 1,285 | 1,245 | 1,265 | 390,000 | 632.50 |
| 2000-10-18 | 1,246 | 1,267 | 1,225 | 1,264 | 516,000 | 632 |
| 2000-10-17 | 1,218 | 1,254 | 1,218 | 1,246 | 460,000 | 623 |
| 2000-10-16 | 1,220 | 1,230 | 1,199 | 1,216 | 144,000 | 608 |
| 2000-10-13 | 1,240 | 1,240 | 1,210 | 1,240 | 245,000 | 620 |
| 2000-10-12 | 1,227 | 1,250 | 1,207 | 1,240 | 262,000 | 620 |
| 2000-10-11 | 1,215 | 1,239 | 1,215 | 1,230 | 502,000 | 615 |
| 2000-10-10 | 1,239 | 1,239 | 1,212 | 1,212 | 178,000 | 606 |
| 2000-10-06 | 1,250 | 1,258 | 1,236 | 1,244 | 182,000 | 622 |
| 2000-10-05 | 1,259 | 1,268 | 1,245 | 1,248 | 192,000 | 624 |
| 2000-10-04 | 1,253 | 1,257 | 1,245 | 1,252 | 188,000 | 626 |
| 2000-10-03 | 1,255 | 1,259 | 1,230 | 1,254 | 175,000 | 627 |
| 2000-10-02 | 1,218 | 1,248 | 1,211 | 1,242 | 256,000 | 621 |
| 2000-09-29 | 1,211 | 1,260 | 1,211 | 1,238 | 594,000 | 619 |
| 2000-09-28 | 1,201 | 1,211 | 1,180 | 1,191 | 407,000 | 595.50 |
| 2000-09-27 | 1,190 | 1,239 | 1,180 | 1,210 | 232,000 | 605 |
| 2000-09-26 | 1,238 | 1,242 | 1,171 | 1,230 | 714,000 | 615 |
| 2000-09-25 | 1,250 | 1,250 | 1,221 | 1,248 | 485,000 | 624 |
| 2000-09-22 | 1,295 | 1,305 | 1,280 | 1,304 | 1,075,000 | 652 |
| 2000-09-21 | 1,272 | 1,290 | 1,272 | 1,280 | 465,000 | 640 |
| 2000-09-20 | 1,265 | 1,294 | 1,265 | 1,292 | 930,000 | 646 |
| 2000-09-19 | 1,235 | 1,270 | 1,218 | 1,251 | 835,000 | 625.50 |
| 2000-09-18 | 1,200 | 1,240 | 1,200 | 1,236 | 713,000 | 618 |
| 2000-09-14 | 1,169 | 1,195 | 1,169 | 1,188 | 452,000 | 594 |
| 2000-09-13 | 1,150 | 1,160 | 1,121 | 1,147 | 189,000 | 573.50 |
| 2000-09-12 | 1,122 | 1,141 | 1,122 | 1,134 | 190,000 | 567 |
| 2000-09-11 | 1,135 | 1,145 | 1,123 | 1,125 | 255,000 | 562.50 |
| 2000-09-08 | 1,156 | 1,160 | 1,141 | 1,150 | 249,000 | 575 |
| 2000-09-07 | 1,143 | 1,156 | 1,130 | 1,150 | 267,000 | 575 |
| 2000-09-06 | 1,170 | 1,170 | 1,151 | 1,156 | 425,000 | 578 |
| 2000-09-05 | 1,186 | 1,186 | 1,180 | 1,183 | 269,000 | 591.50 |
| 2000-09-04 | 1,182 | 1,198 | 1,182 | 1,191 | 90,000 | 595.50 |
| 2000-09-01 | 1,200 | 1,215 | 1,200 | 1,201 | 198,000 | 600.50 |
| 2000-08-31 | 1,201 | 1,205 | 1,194 | 1,200 | 192,000 | 600 |
| 2000-08-30 | 1,205 | 1,214 | 1,205 | 1,208 | 126,000 | 604 |
| 2000-08-29 | 1,215 | 1,225 | 1,215 | 1,225 | 146,000 | 612.50 |
| 2000-08-28 | 1,215 | 1,226 | 1,206 | 1,217 | 190,000 | 608.50 |
| 2000-08-25 | 1,222 | 1,222 | 1,202 | 1,220 | 122,000 | 610 |
| 2000-08-24 | 1,236 | 1,236 | 1,216 | 1,222 | 200,000 | 611 |
| 2000-08-23 | 1,225 | 1,239 | 1,221 | 1,238 | 228,000 | 619 |
| 2000-08-22 | 1,211 | 1,228 | 1,210 | 1,210 | 133,000 | 605 |
| 2000-08-21 | 1,199 | 1,211 | 1,199 | 1,201 | 129,000 | 600.50 |
| 2000-08-18 | 1,225 | 1,228 | 1,200 | 1,218 | 174,000 | 609 |
| 2000-08-17 | 1,227 | 1,232 | 1,205 | 1,205 | 143,000 | 602.50 |
| 2000-08-16 | 1,227 | 1,230 | 1,207 | 1,207 | 82,000 | 603.50 |
| 2000-08-15 | 1,229 | 1,230 | 1,218 | 1,229 | 73,000 | 614.50 |
| 2000-08-14 | 1,209 | 1,226 | 1,200 | 1,226 | 187,000 | 613 |
| 2000-08-11 | 1,219 | 1,239 | 1,190 | 1,190 | 277,000 | 595 |
| 2000-08-10 | 1,199 | 1,223 | 1,199 | 1,211 | 326,000 | 605.50 |
| 2000-08-09 | 1,183 | 1,200 | 1,180 | 1,197 | 127,000 | 598.50 |
| 2000-08-08 | 1,180 | 1,186 | 1,170 | 1,183 | 92,000 | 591.50 |
| 2000-08-07 | 1,147 | 1,195 | 1,145 | 1,185 | 190,000 | 592.50 |
| 2000-08-04 | 1,163 | 1,170 | 1,156 | 1,167 | 167,000 | 583.50 |
| 2000-08-03 | 1,143 | 1,167 | 1,143 | 1,144 | 81,000 | 572 |
| 2000-08-02 | 1,144 | 1,175 | 1,144 | 1,170 | 107,000 | 585 |
| 2000-08-01 | 1,146 | 1,146 | 1,130 | 1,145 | 209,000 | 572.50 |
| 2000-07-31 | 1,100 | 1,158 | 1,100 | 1,158 | 258,000 | 579 |
| 2000-07-28 | 1,157 | 1,180 | 1,130 | 1,168 | 352,000 | 584 |
| 2000-07-27 | 1,220 | 1,220 | 1,190 | 1,197 | 460,000 | 598.50 |
| 2000-07-26 | 1,198 | 1,230 | 1,198 | 1,200 | 316,000 | 600 |
| 2000-07-25 | 1,180 | 1,200 | 1,180 | 1,198 | 264,000 | 599 |
| 2000-07-24 | 1,191 | 1,205 | 1,181 | 1,200 | 232,000 | 600 |
| 2000-07-21 | 1,240 | 1,253 | 1,211 | 1,211 | 206,000 | 605.50 |
| 2000-07-19 | 1,197 | 1,214 | 1,197 | 1,208 | 273,000 | 604 |
| 2000-07-18 | 1,215 | 1,245 | 1,197 | 1,197 | 427,000 | 598.50 |
| 2000-07-17 | 1,251 | 1,263 | 1,200 | 1,200 | 368,000 | 600 |
| 2000-07-14 | 1,250 | 1,281 | 1,240 | 1,261 | 576,000 | 630.50 |
| 2000-07-13 | 1,270 | 1,270 | 1,228 | 1,255 | 267,000 | 627.50 |
| 2000-07-12 | 1,270 | 1,280 | 1,255 | 1,267 | 367,000 | 633.50 |
| 2000-07-11 | 1,249 | 1,268 | 1,240 | 1,262 | 632,000 | 631 |
| 2000-07-10 | 1,230 | 1,251 | 1,221 | 1,239 | 646,000 | 619.50 |
| 2000-07-07 | 1,215 | 1,215 | 1,200 | 1,210 | 392,000 | 605 |
| 2000-07-06 | 1,195 | 1,215 | 1,175 | 1,203 | 385,000 | 601.50 |
| 2000-07-05 | 1,215 | 1,215 | 1,165 | 1,195 | 544,000 | 597.50 |
| 2000-07-04 | 1,182 | 1,229 | 1,169 | 1,215 | 1,511,000 | 607.50 |
| 2000-07-03 | 1,079 | 1,167 | 1,076 | 1,162 | 1,146,000 | 581 |
| 2000-06-30 | 1,045 | 1,075 | 1,045 | 1,065 | 316,000 | 532.50 |
| 2000-06-29 | 1,038 | 1,055 | 1,038 | 1,045 | 313,000 | 522.50 |
| 2000-06-28 | 1,035 | 1,038 | 1,029 | 1,038 | 156,000 | 519 |
| 2000-06-27 | 1,020 | 1,040 | 1,020 | 1,035 | 177,000 | 517.50 |
| 2000-06-26 | 1,025 | 1,025 | 1,005 | 1,017 | 58,000 | 508.50 |
| 2000-06-23 | 1,024 | 1,030 | 1,022 | 1,025 | 404,000 | 512.50 |
| 2000-06-22 | 1,035 | 1,045 | 1,020 | 1,020 | 322,000 | 510 |
| 2000-06-21 | 1,035 | 1,039 | 1,029 | 1,036 | 137,000 | 518 |
| 2000-06-20 | 1,000 | 1,035 | 1,000 | 1,026 | 208,000 | 513 |
| 2000-06-19 | 1,000 | 1,009 | 999 | 1,005 | 102,000 | 502.50 |
| 2000-06-16 | 1,011 | 1,011 | 999 | 1,003 | 84,000 | 501.50 |
| 2000-06-15 | 991 | 1,025 | 991 | 1,011 | 95,000 | 505.50 |
| 2000-06-14 | 996 | 1,003 | 993 | 1,003 | 102,000 | 501.50 |
| 2000-06-13 | 1,008 | 1,028 | 1,008 | 1,028 | 159,000 | 514 |
| 2000-06-12 | 1,017 | 1,024 | 1,007 | 1,014 | 62,000 | 507 |
| 2000-06-09 | 1,019 | 1,040 | 1,019 | 1,030 | 115,000 | 515 |
| 2000-06-08 | 1,037 | 1,037 | 1,010 | 1,020 | 94,000 | 510 |
| 2000-06-07 | 1,048 | 1,050 | 1,038 | 1,049 | 96,000 | 524.50 |
| 2000-06-06 | 1,040 | 1,045 | 1,030 | 1,040 | 155,000 | 520 |
| 2000-06-05 | 1,041 | 1,044 | 1,031 | 1,040 | 319,000 | 520 |
| 2000-06-02 | 1,000 | 1,006 | 984 | 1,001 | 151,000 | 500.50 |
| 2000-06-01 | 1,016 | 1,021 | 1,001 | 1,008 | 122,000 | 504 |
| 2000-05-31 | 1,030 | 1,033 | 1,019 | 1,025 | 307,000 | 512.50 |
| 2000-05-30 | 1,025 | 1,030 | 1,023 | 1,025 | 149,000 | 512.50 |
| 2000-05-29 | 1,030 | 1,045 | 1,025 | 1,025 | 120,000 | 512.50 |
| 2000-05-26 | 1,027 | 1,031 | 1,010 | 1,020 | 250,000 | 510 |
| 2000-05-25 | 1,000 | 1,040 | 1,000 | 1,027 | 601,000 | 513.50 |
| 2000-05-24 | 988 | 1,000 | 981 | 990 | 332,000 | 495 |
| 2000-05-23 | 977 | 998 | 970 | 988 | 475,000 | 494 |
| 2000-05-22 | 985 | 1,005 | 976 | 976 | 431,000 | 488 |
| 2000-05-19 | 1,000 | 1,000 | 988 | 994 | 249,000 | 497 |
| 2000-05-18 | 1,010 | 1,025 | 1,009 | 1,011 | 582,000 | 505.50 |
| 2000-05-17 | 1,000 | 1,010 | 996 | 1,002 | 291,000 | 501 |
| 2000-05-16 | 1,000 | 1,000 | 990 | 995 | 297,000 | 497.50 |
| 2000-05-15 | 993 | 1,000 | 974 | 1,000 | 258,000 | 500 |
| 2000-05-12 | 957 | 994 | 957 | 994 | 537,000 | 497 |
| 2000-05-11 | 949 | 950 | 932 | 947 | 245,000 | 473.50 |
| 2000-05-10 | 946 | 946 | 935 | 940 | 104,000 | 470 |
| 2000-05-09 | 928 | 944 | 907 | 944 | 365,000 | 472 |
| 2000-05-08 | 946 | 946 | 916 | 930 | 246,000 | 465 |
| 2000-05-02 | 940 | 960 | 930 | 946 | 198,000 | 473 |
| 2000-05-01 | 900 | 926 | 895 | 925 | 130,000 | 462.50 |
| 2000-04-28 | 902 | 970 | 895 | 942 | 821,000 | 471 |
| 2000-04-27 | 884 | 920 | 871 | 872 | 619,000 | 436 |
| 2000-04-26 | 871 | 894 | 870 | 887 | 482,000 | 443.50 |
| 2000-04-25 | 855 | 865 | 850 | 855 | 165,000 | 427.50 |
| 2000-04-24 | 845 | 864 | 843 | 849 | 310,000 | 424.50 |
| 2000-04-21 | 869 | 869 | 830 | 830 | 225,000 | 415 |
| 2000-04-20 | 788 | 860 | 784 | 849 | 735,000 | 424.50 |
| 2000-04-19 | 780 | 790 | 770 | 782 | 121,000 | 391 |
| 2000-04-18 | 764 | 764 | 744 | 760 | 171,000 | 380 |
| 2000-04-17 | 740 | 750 | 730 | 744 | 300,000 | 372 |
| 2000-04-14 | 780 | 780 | 755 | 769 | 357,000 | 384.50 |
| 2000-04-13 | 772 | 778 | 760 | 772 | 208,000 | 386 |
| 2000-04-12 | 795 | 795 | 778 | 789 | 430,000 | 394.50 |
| 2000-04-11 | 815 | 815 | 797 | 798 | 391,000 | 399 |
| 2000-04-10 | 820 | 820 | 810 | 815 | 102,000 | 407.50 |
| 2000-04-07 | 820 | 830 | 812 | 812 | 72,000 | 406 |
| 2000-04-06 | 825 | 830 | 820 | 830 | 137,000 | 415 |
| 2000-04-05 | 838 | 838 | 825 | 825 | 113,000 | 412.50 |
| 2000-04-04 | 830 | 834 | 825 | 830 | 249,000 | 415 |
| 2000-04-03 | 794 | 830 | 790 | 820 | 186,000 | 410 |
| 2000-03-31 | 779 | 805 | 779 | 798 | 232,000 | 399 |
| 2000-03-30 | 795 | 795 | 776 | 779 | 92,000 | 389.50 |
| 2000-03-29 | 762 | 800 | 762 | 790 | 246,000 | 395 |
| 2000-03-28 | 784 | 789 | 740 | 760 | 102,000 | 380 |
| 2000-03-27 | 761 | 780 | 761 | 779 | 99,000 | 389.50 |
| 2000-03-24 | 732 | 755 | 732 | 752 | 91,000 | 376 |
| 2000-03-23 | 730 | 750 | 721 | 730 | 98,000 | 365 |
| 2000-03-22 | 778 | 780 | 710 | 730 | 125,000 | 365 |
| 2000-03-21 | 770 | 777 | 741 | 750 | 199,000 | 375 |
| 2000-03-17 | 774 | 774 | 750 | 770 | 192,000 | 385 |
| 2000-03-16 | 760 | 763 | 750 | 763 | 122,000 | 381.50 |
| 2000-03-15 | 742 | 752 | 740 | 750 | 112,000 | 375 |
| 2000-03-14 | 745 | 764 | 740 | 749 | 148,000 | 374.50 |
| 2000-03-13 | 784 | 784 | 744 | 765 | 190,000 | 382.50 |
| 2000-03-10 | 758 | 780 | 755 | 780 | 364,000 | 390 |
| 2000-03-09 | 712 | 760 | 712 | 758 | 653,000 | 379 |
| 2000-03-08 | 715 | 735 | 698 | 702 | 205,000 | 351 |
| 2000-03-07 | 710 | 725 | 710 | 725 | 72,000 | 362.50 |
| 2000-03-06 | 732 | 737 | 699 | 703 | 165,000 | 351.50 |
| 2000-03-03 | 720 | 734 | 718 | 733 | 126,000 | 366.50 |
| 2000-03-02 | 697 | 717 | 692 | 716 | 132,000 | 358 |
| 2000-03-01 | 695 | 705 | 690 | 692 | 98,000 | 346 |
| 2000-02-29 | 690 | 706 | 690 | 695 | 222,000 | 347.50 |
| 2000-02-28 | 685 | 691 | 682 | 685 | 171,000 | 342.50 |
| 2000-02-25 | 689 | 706 | 685 | 700 | 245,000 | 350 |
| 2000-02-24 | 706 | 715 | 695 | 696 | 85,000 | 348 |
| 2000-02-23 | 653 | 720 | 653 | 706 | 351,000 | 353 |
| 2000-02-22 | 661 | 667 | 645 | 645 | 247,000 | 322.50 |
| 2000-02-21 | 688 | 694 | 668 | 675 | 191,000 | 337.50 |
| 2000-02-18 | 703 | 715 | 690 | 690 | 269,000 | 345 |
| 2000-02-17 | 720 | 724 | 707 | 718 | 215,000 | 359 |
| 2000-02-16 | 731 | 736 | 723 | 726 | 91,000 | 363 |
| 2000-02-15 | 745 | 745 | 723 | 731 | 134,000 | 365.50 |
| 2000-02-14 | 776 | 776 | 745 | 756 | 126,000 | 378 |
| 2000-02-10 | 808 | 817 | 792 | 792 | 174,000 | 396 |
| 2000-02-09 | 808 | 818 | 780 | 818 | 524,000 | 409 |
| 2000-02-08 | 740 | 756 | 685 | 718 | 770,000 | 359 |
| 2000-02-07 | 791 | 797 | 765 | 780 | 273,000 | 390 |
| 2000-02-04 | 819 | 830 | 787 | 791 | 225,000 | 395.50 |
| 2000-02-03 | 845 | 850 | 810 | 818 | 282,000 | 409 |
| 2000-02-02 | 894 | 894 | 860 | 865 | 47,000 | 432.50 |
| 2000-02-01 | 879 | 883 | 870 | 876 | 94,000 | 438 |
| 2000-01-31 | 871 | 880 | 861 | 866 | 88,000 | 433 |
| 2000-01-28 | 900 | 901 | 870 | 883 | 96,000 | 441.50 |
| 2000-01-27 | 895 | 900 | 885 | 900 | 79,000 | 450 |
| 2000-01-26 | 885 | 905 | 882 | 905 | 289,000 | 452.50 |
| 2000-01-25 | 875 | 878 | 871 | 878 | 106,000 | 439 |
| 2000-01-24 | 875 | 880 | 870 | 875 | 94,000 | 437.50 |
| 2000-01-21 | 860 | 895 | 859 | 880 | 116,000 | 440 |
| 2000-01-20 | 880 | 880 | 871 | 880 | 128,000 | 440 |
| 2000-01-19 | 879 | 890 | 871 | 890 | 79,000 | 445 |
| 2000-01-18 | 910 | 920 | 890 | 900 | 197,000 | 450 |
| 2000-01-17 | 955 | 960 | 930 | 935 | 124,000 | 467.50 |
| 2000-01-14 | 930 | 949 | 930 | 949 | 166,000 | 474.50 |
| 2000-01-13 | 935 | 949 | 925 | 930 | 225,000 | 465 |
| 2000-01-12 | 920 | 930 | 908 | 908 | 55,000 | 454 |
| 2000-01-11 | 935 | 935 | 902 | 929 | 103,000 | 464.50 |
| 2000-01-07 | 932 | 932 | 900 | 920 | 61,000 | 460 |
| 2000-01-06 | 919 | 936 | 896 | 931 | 121,000 | 465.50 |
| 2000-01-05 | 900 | 900 | 890 | 899 | 121,000 | 449.50 |
| 2000-01-04 | 910 | 910 | 880 | 890 | 51,000 | 445 |
分割・併合履歴 ： [2024-03-28]1株→2株 [1994-09-27]1株→1.2株 [1988-09-27]1株→1.05株