2207 名糖産業(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 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 1,116 | 1,130 | 1,116 | 1,130 | 3,000 | 1,130 |
| 2000-12-27 | 1,116 | 1,116 | 1,116 | 1,116 | 1,000 | 1,116 |
| 2000-12-26 | 1,130 | 1,130 | 1,120 | 1,130 | 8,000 | 1,130 |
| 2000-12-25 | 1,079 | 1,130 | 1,079 | 1,130 | 73,000 | 1,130 |
| 2000-12-22 | 1,085 | 1,085 | 1,050 | 1,050 | 10,000 | 1,050 |
| 2000-12-21 | 1,085 | 1,100 | 1,080 | 1,080 | 9,000 | 1,080 |
| 2000-12-20 | 1,090 | 1,099 | 1,090 | 1,099 | 5,000 | 1,099 |
| 2000-12-19 | 1,100 | 1,100 | 1,089 | 1,090 | 14,000 | 1,090 |
| 2000-12-15 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2000-12-14 | 1,104 | 1,120 | 1,100 | 1,100 | 3,000 | 1,100 |
| 2000-12-13 | 1,090 | 1,090 | 1,081 | 1,081 | 3,000 | 1,081 |
| 2000-12-12 | 1,103 | 1,103 | 1,089 | 1,090 | 15,000 | 1,090 |
| 2000-12-11 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,140 |
| 2000-12-08 | 1,107 | 1,127 | 1,107 | 1,127 | 17,000 | 1,127 |
| 2000-12-07 | 1,110 | 1,113 | 1,110 | 1,113 | 4,000 | 1,113 |
| 2000-12-06 | 1,116 | 1,130 | 1,086 | 1,100 | 73,000 | 1,100 |
| 2000-12-04 | 1,149 | 1,149 | 1,110 | 1,139 | 9,000 | 1,139 |
| 2000-12-01 | 1,111 | 1,149 | 1,110 | 1,140 | 7,000 | 1,140 |
| 2000-11-30 | 1,150 | 1,150 | 1,110 | 1,150 | 3,000 | 1,150 |
| 2000-11-28 | 1,164 | 1,169 | 1,164 | 1,169 | 7,000 | 1,169 |
| 2000-11-27 | 1,160 | 1,170 | 1,140 | 1,164 | 11,000 | 1,164 |
| 2000-11-24 | 1,120 | 1,140 | 1,120 | 1,140 | 15,000 | 1,140 |
| 2000-11-22 | 1,100 | 1,120 | 1,095 | 1,120 | 16,000 | 1,120 |
| 2000-11-21 | 1,100 | 1,100 | 1,090 | 1,095 | 10,000 | 1,095 |
| 2000-11-20 | 1,100 | 1,100 | 1,095 | 1,095 | 4,000 | 1,095 |
| 2000-11-17 | 1,099 | 1,099 | 1,090 | 1,095 | 7,000 | 1,095 |
| 2000-11-16 | 1,080 | 1,090 | 1,080 | 1,090 | 8,000 | 1,090 |
| 2000-11-15 | 1,077 | 1,080 | 1,057 | 1,060 | 10,000 | 1,060 |
| 2000-11-13 | 1,091 | 1,091 | 1,053 | 1,053 | 5,000 | 1,053 |
| 2000-11-10 | 1,093 | 1,093 | 1,091 | 1,091 | 6,000 | 1,091 |
| 2000-11-09 | 1,080 | 1,080 | 1,070 | 1,070 | 3,000 | 1,070 |
| 2000-11-08 | 1,080 | 1,095 | 1,080 | 1,095 | 3,000 | 1,095 |
| 2000-11-07 | 1,089 | 1,095 | 1,061 | 1,080 | 11,000 | 1,080 |
| 2000-11-06 | 1,095 | 1,095 | 1,089 | 1,089 | 5,000 | 1,089 |
| 2000-11-02 | 1,090 | 1,090 | 1,089 | 1,090 | 5,000 | 1,090 |
| 2000-11-01 | 1,095 | 1,095 | 1,050 | 1,050 | 12,000 | 1,050 |
| 2000-10-31 | 1,062 | 1,070 | 1,062 | 1,070 | 2,000 | 1,070 |
| 2000-10-30 | 1,070 | 1,070 | 1,060 | 1,060 | 3,000 | 1,060 |
| 2000-10-27 | 1,066 | 1,070 | 1,066 | 1,070 | 3,000 | 1,070 |
| 2000-10-26 | 1,090 | 1,090 | 1,063 | 1,083 | 4,000 | 1,083 |
| 2000-10-25 | 1,086 | 1,094 | 1,085 | 1,090 | 10,000 | 1,090 |
| 2000-10-24 | 1,088 | 1,088 | 1,085 | 1,085 | 3,000 | 1,085 |
| 2000-10-23 | 1,060 | 1,089 | 1,060 | 1,089 | 6,000 | 1,089 |
| 2000-10-20 | 1,056 | 1,070 | 1,056 | 1,070 | 6,000 | 1,070 |
| 2000-10-19 | 1,058 | 1,060 | 1,056 | 1,056 | 8,000 | 1,056 |
| 2000-10-18 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 1,060 |
| 2000-10-17 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 2000-10-16 | 1,060 | 1,099 | 1,060 | 1,099 | 5,000 | 1,099 |
| 2000-10-13 | 1,051 | 1,053 | 1,051 | 1,053 | 3,000 | 1,053 |
| 2000-10-12 | 1,080 | 1,080 | 1,050 | 1,050 | 8,000 | 1,050 |
| 2000-10-11 | 1,080 | 1,081 | 1,080 | 1,080 | 8,000 | 1,080 |
| 2000-10-10 | 1,099 | 1,099 | 1,098 | 1,098 | 2,000 | 1,098 |
| 2000-10-06 | 1,090 | 1,100 | 1,090 | 1,100 | 3,000 | 1,100 |
| 2000-10-05 | 1,091 | 1,091 | 1,090 | 1,090 | 2,000 | 1,090 |
| 2000-10-04 | 1,120 | 1,120 | 1,080 | 1,080 | 7,000 | 1,080 |
| 2000-10-03 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 1,120 |
| 2000-10-02 | 1,120 | 1,120 | 1,120 | 1,120 | 8,000 | 1,120 |
| 2000-09-29 | 1,100 | 1,130 | 1,100 | 1,130 | 15,000 | 1,130 |
| 2000-09-28 | 1,065 | 1,085 | 1,065 | 1,085 | 5,000 | 1,085 |
| 2000-09-27 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 1,090 |
| 2000-09-26 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 2000-09-25 | 1,098 | 1,098 | 1,090 | 1,090 | 3,000 | 1,090 |
| 2000-09-22 | 1,067 | 1,098 | 1,063 | 1,098 | 4,000 | 1,098 |
| 2000-09-21 | 1,099 | 1,100 | 1,080 | 1,100 | 8,000 | 1,100 |
| 2000-09-20 | 1,095 | 1,100 | 1,070 | 1,100 | 8,000 | 1,100 |
| 2000-09-19 | 1,061 | 1,100 | 1,061 | 1,100 | 7,000 | 1,100 |
| 2000-09-18 | 1,060 | 1,061 | 1,060 | 1,061 | 2,000 | 1,061 |
| 2000-09-14 | 1,063 | 1,074 | 1,063 | 1,074 | 4,000 | 1,074 |
| 2000-09-12 | 1,062 | 1,088 | 1,062 | 1,088 | 2,000 | 1,088 |
| 2000-09-11 | 1,080 | 1,080 | 1,062 | 1,062 | 5,000 | 1,062 |
| 2000-09-08 | 1,061 | 1,079 | 1,061 | 1,079 | 7,000 | 1,079 |
| 2000-09-07 | 1,070 | 1,070 | 1,060 | 1,060 | 10,000 | 1,060 |
| 2000-09-06 | 1,085 | 1,085 | 1,070 | 1,070 | 3,000 | 1,070 |
| 2000-09-05 | 1,085 | 1,085 | 1,085 | 1,085 | 2,000 | 1,085 |
| 2000-09-04 | 1,110 | 1,118 | 1,070 | 1,070 | 6,000 | 1,070 |
| 2000-09-01 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 1,110 |
| 2000-08-31 | 1,075 | 1,110 | 1,064 | 1,110 | 6,000 | 1,110 |
| 2000-08-30 | 1,075 | 1,075 | 1,061 | 1,061 | 7,000 | 1,061 |
| 2000-08-29 | 1,130 | 1,130 | 1,090 | 1,128 | 7,000 | 1,128 |
| 2000-08-28 | 1,109 | 1,110 | 1,109 | 1,110 | 3,000 | 1,110 |
| 2000-08-25 | 1,130 | 1,130 | 1,120 | 1,130 | 11,000 | 1,130 |
| 2000-08-24 | 1,070 | 1,120 | 1,070 | 1,120 | 11,000 | 1,120 |
| 2000-08-23 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 1,090 |
| 2000-08-22 | 1,100 | 1,100 | 1,070 | 1,070 | 6,000 | 1,070 |
| 2000-08-21 | 1,060 | 1,061 | 1,060 | 1,061 | 2,000 | 1,061 |
| 2000-08-18 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 1,060 |
| 2000-08-17 | 1,080 | 1,080 | 1,061 | 1,061 | 3,000 | 1,061 |
| 2000-08-16 | 1,085 | 1,085 | 1,080 | 1,080 | 3,000 | 1,080 |
| 2000-08-15 | 1,060 | 1,085 | 1,060 | 1,085 | 2,000 | 1,085 |
| 2000-08-14 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 2000-08-11 | 1,075 | 1,075 | 1,075 | 1,075 | 2,000 | 1,075 |
| 2000-08-10 | 1,060 | 1,075 | 1,060 | 1,075 | 10,000 | 1,075 |
| 2000-08-09 | 1,095 | 1,095 | 1,075 | 1,075 | 2,000 | 1,075 |
| 2000-08-08 | 1,099 | 1,099 | 1,060 | 1,095 | 8,000 | 1,095 |
| 2000-08-07 | 1,090 | 1,099 | 1,090 | 1,099 | 6,000 | 1,099 |
| 2000-08-03 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 | 1,080 |
| 2000-08-02 | 1,089 | 1,109 | 1,079 | 1,080 | 8,000 | 1,080 |
| 2000-08-01 | 1,078 | 1,089 | 1,061 | 1,089 | 4,000 | 1,089 |
| 2000-07-31 | 1,077 | 1,077 | 1,077 | 1,077 | 3,000 | 1,077 |
| 2000-07-27 | 1,130 | 1,130 | 1,071 | 1,071 | 6,000 | 1,071 |
| 2000-07-26 | 1,090 | 1,130 | 1,090 | 1,130 | 11,000 | 1,130 |
| 2000-07-25 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 2000-07-24 | 1,060 | 1,076 | 1,060 | 1,076 | 2,000 | 1,076 |
| 2000-07-21 | 1,100 | 1,100 | 1,098 | 1,098 | 4,000 | 1,098 |
| 2000-07-19 | 1,090 | 1,100 | 1,070 | 1,100 | 7,000 | 1,100 |
| 2000-07-18 | 1,120 | 1,121 | 1,090 | 1,090 | 8,000 | 1,090 |
| 2000-07-17 | 1,101 | 1,120 | 1,097 | 1,120 | 7,000 | 1,120 |
| 2000-07-14 | 1,101 | 1,102 | 1,089 | 1,090 | 11,000 | 1,090 |
| 2000-07-13 | 1,100 | 1,121 | 1,061 | 1,100 | 9,000 | 1,100 |
| 2000-07-12 | 1,130 | 1,130 | 1,101 | 1,120 | 3,000 | 1,120 |
| 2000-07-11 | 1,130 | 1,130 | 1,120 | 1,129 | 3,000 | 1,129 |
| 2000-07-10 | 1,092 | 1,092 | 1,092 | 1,092 | 1,000 | 1,092 |
| 2000-07-07 | 1,129 | 1,129 | 1,120 | 1,120 | 5,000 | 1,120 |
| 2000-07-06 | 1,130 | 1,139 | 1,121 | 1,139 | 9,000 | 1,139 |
| 2000-07-05 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 1,110 |
| 2000-07-04 | 1,130 | 1,130 | 1,110 | 1,110 | 6,000 | 1,110 |
| 2000-07-03 | 1,096 | 1,130 | 1,096 | 1,130 | 12,000 | 1,130 |
| 2000-06-30 | 1,096 | 1,096 | 1,096 | 1,096 | 1,000 | 1,096 |
| 2000-06-29 | 1,096 | 1,096 | 1,096 | 1,096 | 1,000 | 1,096 |
| 2000-06-28 | 1,096 | 1,096 | 1,096 | 1,096 | 5,000 | 1,096 |
| 2000-06-27 | 1,096 | 1,096 | 1,096 | 1,096 | 1,000 | 1,096 |
| 2000-06-26 | 1,130 | 1,130 | 1,090 | 1,093 | 5,000 | 1,093 |
| 2000-06-23 | 1,125 | 1,135 | 1,125 | 1,130 | 3,000 | 1,130 |
| 2000-06-22 | 1,130 | 1,131 | 1,101 | 1,125 | 15,000 | 1,125 |
| 2000-06-21 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 2000-06-20 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 1,130 |
| 2000-06-19 | 1,121 | 1,130 | 1,121 | 1,130 | 2,000 | 1,130 |
| 2000-06-16 | 1,120 | 1,139 | 1,120 | 1,121 | 6,000 | 1,121 |
| 2000-06-15 | 1,139 | 1,139 | 1,120 | 1,120 | 4,000 | 1,120 |
| 2000-06-14 | 1,140 | 1,148 | 1,140 | 1,140 | 5,000 | 1,140 |
| 2000-06-13 | 1,111 | 1,114 | 1,111 | 1,114 | 6,000 | 1,114 |
| 2000-06-12 | 1,110 | 1,111 | 1,110 | 1,110 | 9,000 | 1,110 |
| 2000-06-09 | 1,150 | 1,150 | 1,101 | 1,101 | 17,000 | 1,101 |
| 2000-06-08 | 1,099 | 1,099 | 1,090 | 1,093 | 9,000 | 1,093 |
| 2000-06-07 | 1,051 | 1,090 | 1,051 | 1,090 | 8,000 | 1,090 |
| 2000-06-06 | 1,051 | 1,051 | 1,051 | 1,051 | 1,000 | 1,051 |
| 2000-06-02 | 1,089 | 1,090 | 1,070 | 1,070 | 5,000 | 1,070 |
| 2000-06-01 | 1,100 | 1,100 | 1,032 | 1,089 | 11,000 | 1,089 |
| 2000-05-31 | 1,060 | 1,080 | 1,060 | 1,080 | 21,000 | 1,080 |
| 2000-05-30 | 1,043 | 1,044 | 1,043 | 1,044 | 5,000 | 1,044 |
| 2000-05-29 | 1,060 | 1,060 | 1,043 | 1,043 | 9,000 | 1,043 |
| 2000-05-26 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 1,060 |
| 2000-05-25 | 1,026 | 1,028 | 1,026 | 1,028 | 2,000 | 1,028 |
| 2000-05-24 | 1,030 | 1,030 | 1,025 | 1,025 | 5,000 | 1,025 |
| 2000-05-23 | 1,059 | 1,059 | 1,059 | 1,059 | 1,000 | 1,059 |
| 2000-05-22 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 2000-05-19 | 1,069 | 1,069 | 1,069 | 1,069 | 4,000 | 1,069 |
| 2000-05-18 | 1,080 | 1,080 | 1,028 | 1,028 | 3,000 | 1,028 |
| 2000-05-17 | 1,070 | 1,080 | 1,070 | 1,080 | 5,000 | 1,080 |
| 2000-05-16 | 1,026 | 1,069 | 1,026 | 1,027 | 6,000 | 1,027 |
| 2000-05-15 | 1,068 | 1,068 | 1,018 | 1,018 | 2,000 | 1,018 |
| 2000-05-12 | 1,050 | 1,074 | 1,050 | 1,069 | 5,000 | 1,069 |
| 2000-05-11 | 1,040 | 1,050 | 1,040 | 1,050 | 3,000 | 1,050 |
| 2000-05-10 | 1,039 | 1,040 | 1,039 | 1,040 | 5,000 | 1,040 |
| 2000-05-09 | 1,039 | 1,039 | 1,020 | 1,039 | 6,000 | 1,039 |
| 2000-05-08 | 1,040 | 1,040 | 1,039 | 1,039 | 2,000 | 1,039 |
| 2000-05-02 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 2000-05-01 | 1,047 | 1,047 | 1,037 | 1,037 | 7,000 | 1,037 |
| 2000-04-28 | 1,024 | 1,041 | 1,024 | 1,040 | 12,000 | 1,040 |
| 2000-04-27 | 1,016 | 1,024 | 1,016 | 1,024 | 6,000 | 1,024 |
| 2000-04-26 | 1,016 | 1,016 | 1,016 | 1,016 | 1,000 | 1,016 |
| 2000-04-25 | 1,016 | 1,016 | 1,016 | 1,016 | 4,000 | 1,016 |
| 2000-04-24 | 1,015 | 1,016 | 1,015 | 1,016 | 3,000 | 1,016 |
| 2000-04-21 | 1,015 | 1,020 | 1,015 | 1,015 | 4,000 | 1,015 |
| 2000-04-20 | 1,039 | 1,039 | 1,015 | 1,016 | 9,000 | 1,016 |
| 2000-04-19 | 1,035 | 1,059 | 1,035 | 1,059 | 6,000 | 1,059 |
| 2000-04-18 | 1,014 | 1,014 | 1,014 | 1,014 | 7,000 | 1,014 |
| 2000-04-17 | 1,069 | 1,069 | 1,010 | 1,013 | 5,000 | 1,013 |
| 2000-04-14 | 1,064 | 1,069 | 1,064 | 1,069 | 2,000 | 1,069 |
| 2000-04-13 | 1,021 | 1,055 | 1,021 | 1,021 | 6,000 | 1,021 |
| 2000-04-12 | 1,021 | 1,021 | 1,021 | 1,021 | 1,000 | 1,021 |
| 2000-04-11 | 1,030 | 1,060 | 1,011 | 1,017 | 8,000 | 1,017 |
| 2000-04-10 | 1,030 | 1,069 | 1,030 | 1,069 | 3,000 | 1,069 |
| 2000-04-07 | 1,020 | 1,057 | 1,020 | 1,041 | 5,000 | 1,041 |
| 2000-04-06 | 1,022 | 1,031 | 1,022 | 1,031 | 4,000 | 1,031 |
| 2000-04-05 | 1,052 | 1,052 | 1,020 | 1,021 | 3,000 | 1,021 |
| 2000-04-04 | 1,053 | 1,053 | 1,053 | 1,053 | 4,000 | 1,053 |
| 2000-04-03 | 1,053 | 1,053 | 1,053 | 1,053 | 2,000 | 1,053 |
| 2000-03-31 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 1,090 |
| 2000-03-30 | 1,080 | 1,102 | 1,080 | 1,099 | 5,000 | 1,099 |
| 2000-03-29 | 1,050 | 1,080 | 1,050 | 1,080 | 12,000 | 1,080 |
| 2000-03-28 | 1,040 | 1,050 | 1,040 | 1,050 | 5,000 | 1,050 |
| 2000-03-27 | 1,040 | 1,040 | 1,040 | 1,040 | 7,000 | 1,040 |
| 2000-03-24 | 1,021 | 1,021 | 1,000 | 1,000 | 46,000 | 1,000 |
| 2000-03-23 | 1,028 | 1,028 | 1,020 | 1,020 | 3,000 | 1,020 |
| 2000-03-22 | 1,030 | 1,030 | 1,028 | 1,028 | 8,000 | 1,028 |
| 2000-03-21 | 1,030 | 1,030 | 1,024 | 1,030 | 11,000 | 1,030 |
| 2000-03-17 | 1,029 | 1,030 | 1,020 | 1,030 | 4,000 | 1,030 |
| 2000-03-16 | 1,030 | 1,030 | 1,020 | 1,030 | 7,000 | 1,030 |
| 2000-03-15 | 1,030 | 1,030 | 1,018 | 1,030 | 9,000 | 1,030 |
| 2000-03-14 | 1,029 | 1,030 | 1,029 | 1,030 | 4,000 | 1,030 |
| 2000-03-13 | 1,010 | 1,029 | 1,010 | 1,029 | 5,000 | 1,029 |
| 2000-03-10 | 1,030 | 1,030 | 1,010 | 1,010 | 36,000 | 1,010 |
| 2000-03-09 | 1,020 | 1,030 | 1,020 | 1,030 | 3,000 | 1,030 |
| 2000-03-08 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2000-03-07 | 1,001 | 1,020 | 1,001 | 1,020 | 13,000 | 1,020 |
| 2000-03-06 | 1,030 | 1,030 | 1,020 | 1,021 | 28,000 | 1,021 |
| 2000-03-03 | 1,010 | 1,030 | 1,010 | 1,030 | 9,000 | 1,030 |
| 2000-03-02 | 1,034 | 1,049 | 1,030 | 1,032 | 8,000 | 1,032 |
| 2000-03-01 | 1,014 | 1,070 | 1,014 | 1,070 | 4,000 | 1,070 |
| 2000-02-29 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2000-02-28 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2000-02-25 | 1,000 | 1,050 | 1,000 | 1,050 | 8,000 | 1,050 |
| 2000-02-24 | 1,010 | 1,010 | 1,000 | 1,000 | 6,000 | 1,000 |
| 2000-02-23 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 2000-02-22 | 1,000 | 1,031 | 1,000 | 1,010 | 12,000 | 1,010 |
| 2000-02-21 | 1,010 | 1,030 | 1,005 | 1,030 | 4,000 | 1,030 |
| 2000-02-18 | 1,005 | 1,010 | 1,005 | 1,010 | 6,000 | 1,010 |
| 2000-02-17 | 1,030 | 1,030 | 1,026 | 1,026 | 6,000 | 1,026 |
| 2000-02-16 | 1,000 | 1,031 | 1,000 | 1,030 | 8,000 | 1,030 |
| 2000-02-15 | 1,040 | 1,040 | 1,011 | 1,011 | 7,000 | 1,011 |
| 2000-02-14 | 1,051 | 1,051 | 1,050 | 1,050 | 6,000 | 1,050 |
| 2000-02-10 | 1,050 | 1,050 | 1,021 | 1,021 | 6,000 | 1,021 |
| 2000-02-09 | 1,041 | 1,050 | 1,040 | 1,050 | 4,000 | 1,050 |
| 2000-02-08 | 1,041 | 1,041 | 1,041 | 1,041 | 1,000 | 1,041 |
| 2000-02-07 | 1,050 | 1,070 | 1,050 | 1,070 | 4,000 | 1,070 |
| 2000-02-04 | 1,071 | 1,071 | 1,071 | 1,071 | 1,000 | 1,071 |
| 2000-02-03 | 1,051 | 1,070 | 1,051 | 1,070 | 5,000 | 1,070 |
| 2000-02-02 | 1,100 | 1,100 | 1,050 | 1,050 | 6,000 | 1,050 |
| 2000-02-01 | 1,088 | 1,100 | 1,070 | 1,099 | 5,000 | 1,099 |
| 2000-01-31 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 2000-01-28 | 1,051 | 1,051 | 1,051 | 1,051 | 1,000 | 1,051 |
| 2000-01-27 | 1,100 | 1,100 | 1,051 | 1,051 | 11,000 | 1,051 |
| 2000-01-26 | 1,080 | 1,100 | 1,080 | 1,100 | 4,000 | 1,100 |
| 2000-01-25 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 2000-01-24 | 1,051 | 1,099 | 1,050 | 1,050 | 5,000 | 1,050 |
| 2000-01-21 | 1,075 | 1,075 | 1,030 | 1,030 | 8,000 | 1,030 |
| 2000-01-20 | 1,030 | 1,070 | 1,030 | 1,070 | 2,000 | 1,070 |
| 2000-01-19 | 1,075 | 1,075 | 1,050 | 1,050 | 3,000 | 1,050 |
| 2000-01-18 | 1,075 | 1,075 | 1,075 | 1,075 | 1,000 | 1,075 |
| 2000-01-17 | 1,050 | 1,080 | 1,050 | 1,060 | 4,000 | 1,060 |
| 2000-01-14 | 1,149 | 1,149 | 1,050 | 1,050 | 6,000 | 1,050 |
| 2000-01-13 | 1,050 | 1,149 | 1,031 | 1,127 | 17,000 | 1,127 |
| 2000-01-12 | 1,015 | 1,030 | 1,015 | 1,030 | 6,000 | 1,030 |
| 2000-01-11 | 1,010 | 1,030 | 1,010 | 1,025 | 4,000 | 1,025 |
| 2000-01-07 | 1,011 | 1,011 | 1,000 | 1,010 | 11,000 | 1,010 |
| 2000-01-06 | 1,010 | 1,021 | 1,010 | 1,021 | 7,000 | 1,021 |
| 2000-01-05 | 1,070 | 1,150 | 1,070 | 1,150 | 6,000 | 1,150 |
分割・併合履歴 ： [1995-03-28]1株→1.03株 [1985-03-27]1株→1.02株
