2918 わらべや日洋ホールディングス(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 | 919 | 919 | 910 | 910 | 6,000 | 758.33 |
| 2000-12-28 | 910 | 920 | 910 | 920 | 3,000 | 766.67 |
| 2000-12-27 | 910 | 910 | 910 | 910 | 1,000 | 758.33 |
| 2000-12-26 | 901 | 905 | 900 | 905 | 18,000 | 754.17 |
| 2000-12-25 | 915 | 920 | 900 | 900 | 16,000 | 750 |
| 2000-12-22 | 935 | 935 | 910 | 910 | 4,000 | 758.33 |
| 2000-12-21 | 940 | 940 | 910 | 938 | 8,000 | 781.67 |
| 2000-12-20 | 980 | 980 | 950 | 950 | 5,000 | 791.67 |
| 2000-12-19 | 980 | 980 | 980 | 980 | 1,000 | 816.67 |
| 2000-12-18 | 960 | 960 | 960 | 960 | 1,000 | 800 |
| 2000-12-15 | 1,005 | 1,005 | 1,005 | 1,005 | 2,000 | 837.50 |
| 2000-12-14 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 875 |
| 2000-12-12 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 875 |
| 2000-12-11 | 1,080 | 1,080 | 1,080 | 1,080 | 6,000 | 900 |
| 2000-12-08 | 1,000 | 1,050 | 1,000 | 1,000 | 11,000 | 833.33 |
| 2000-12-06 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 | 833.33 |
| 2000-12-05 | 1,029 | 1,029 | 1,029 | 1,029 | 4,000 | 857.50 |
| 2000-12-01 | 1,042 | 1,042 | 991 | 1,030 | 12,000 | 858.33 |
| 2000-11-30 | 982 | 982 | 982 | 982 | 1,000 | 818.33 |
| 2000-11-29 | 971 | 971 | 971 | 971 | 1,000 | 809.17 |
| 2000-11-28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 833.33 |
| 2000-11-27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 833.33 |
| 2000-11-24 | 1,000 | 1,000 | 999 | 999 | 3,000 | 832.50 |
| 2000-11-22 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 833.33 |
| 2000-11-21 | 995 | 995 | 990 | 990 | 5,000 | 825 |
| 2000-11-20 | 1,000 | 1,001 | 1,000 | 1,000 | 7,000 | 833.33 |
| 2000-11-17 | 1,001 | 1,010 | 1,000 | 1,000 | 3,000 | 833.33 |
| 2000-11-16 | 1,000 | 1,010 | 1,000 | 1,000 | 6,000 | 833.33 |
| 2000-11-15 | 1,001 | 1,010 | 1,001 | 1,010 | 4,000 | 841.67 |
| 2000-11-14 | 1,000 | 1,001 | 1,000 | 1,001 | 5,000 | 834.17 |
| 2000-11-13 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 833.33 |
| 2000-11-10 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 833.33 |
| 2000-11-09 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 833.33 |
| 2000-11-08 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 833.33 |
| 2000-11-07 | 990 | 990 | 990 | 990 | 2,000 | 825 |
| 2000-11-06 | 1,000 | 1,000 | 961 | 990 | 9,000 | 825 |
| 2000-11-02 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 850 |
| 2000-11-01 | 1,040 | 1,040 | 1,040 | 1,040 | 6,000 | 866.67 |
| 2000-10-31 | 970 | 970 | 970 | 970 | 5,000 | 808.33 |
| 2000-10-30 | 990 | 990 | 960 | 960 | 2,000 | 800 |
| 2000-10-27 | 970 | 994 | 970 | 994 | 3,000 | 828.33 |
| 2000-10-26 | 950 | 950 | 950 | 950 | 2,000 | 791.67 |
| 2000-10-25 | 1,001 | 1,001 | 1,000 | 1,000 | 2,000 | 833.33 |
| 2000-10-24 | 1,001 | 1,002 | 1,001 | 1,002 | 7,000 | 835 |
| 2000-10-23 | 1,001 | 1,002 | 1,001 | 1,002 | 3,000 | 835 |
| 2000-10-20 | 1,000 | 1,001 | 1,000 | 1,001 | 6,000 | 834.17 |
| 2000-10-19 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 833.33 |
| 2000-10-18 | 1,035 | 1,035 | 1,000 | 1,000 | 8,000 | 833.33 |
| 2000-10-17 | 1,031 | 1,040 | 1,030 | 1,036 | 7,000 | 863.33 |
| 2000-10-16 | 1,018 | 1,030 | 1,018 | 1,030 | 8,000 | 858.33 |
| 2000-10-13 | 1,002 | 1,016 | 1,002 | 1,016 | 5,000 | 846.67 |
| 2000-10-12 | 1,040 | 1,040 | 1,035 | 1,035 | 2,000 | 862.50 |
| 2000-10-11 | 1,050 | 1,050 | 1,040 | 1,040 | 5,000 | 866.67 |
| 2000-10-10 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 875 |
| 2000-10-06 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 875 |
| 2000-10-05 | 1,051 | 1,051 | 1,050 | 1,051 | 3,000 | 875.83 |
| 2000-10-04 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 875 |
| 2000-10-03 | 1,041 | 1,042 | 1,041 | 1,042 | 5,000 | 868.33 |
| 2000-10-02 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 | 916.67 |
| 2000-09-29 | 1,040 | 1,049 | 1,040 | 1,040 | 3,000 | 866.67 |
| 2000-09-26 | 1,060 | 1,060 | 1,051 | 1,051 | 3,000 | 875.83 |
| 2000-09-25 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 883.33 |
| 2000-09-21 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 875 |
| 2000-09-20 | 1,039 | 1,048 | 1,039 | 1,048 | 2,000 | 873.33 |
| 2000-09-19 | 1,050 | 1,050 | 1,038 | 1,038 | 3,000 | 865 |
| 2000-09-18 | 1,051 | 1,051 | 1,051 | 1,051 | 2,000 | 875.83 |
| 2000-09-14 | 1,060 | 1,060 | 1,052 | 1,052 | 2,000 | 876.67 |
| 2000-09-13 | 1,070 | 1,070 | 1,051 | 1,051 | 2,000 | 875.83 |
| 2000-09-11 | 1,095 | 1,095 | 1,095 | 1,095 | 1,000 | 912.50 |
| 2000-09-08 | 1,080 | 1,099 | 1,080 | 1,095 | 6,000 | 912.50 |
| 2000-09-07 | 1,079 | 1,080 | 1,060 | 1,080 | 6,000 | 900 |
| 2000-09-06 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 | 900 |
| 2000-09-05 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 | 900 |
| 2000-09-04 | 1,060 | 1,080 | 1,060 | 1,080 | 14,000 | 900 |
| 2000-09-01 | 1,078 | 1,078 | 1,050 | 1,060 | 15,000 | 883.33 |
| 2000-08-31 | 1,080 | 1,090 | 1,080 | 1,090 | 6,000 | 908.33 |
| 2000-08-30 | 1,088 | 1,088 | 1,080 | 1,080 | 2,000 | 900 |
| 2000-08-29 | 1,087 | 1,087 | 1,087 | 1,087 | 1,000 | 905.83 |
| 2000-08-28 | 1,086 | 1,086 | 1,085 | 1,085 | 3,000 | 904.17 |
| 2000-08-25 | 1,085 | 1,085 | 1,085 | 1,085 | 6,000 | 904.17 |
| 2000-08-24 | 1,080 | 1,090 | 1,080 | 1,090 | 3,000 | 908.33 |
| 2000-08-23 | 1,120 | 1,120 | 1,105 | 1,105 | 5,000 | 920.83 |
| 2000-08-22 | 1,144 | 1,144 | 1,120 | 1,120 | 4,000 | 933.33 |
| 2000-08-21 | 1,110 | 1,110 | 1,095 | 1,095 | 4,000 | 912.50 |
| 2000-08-18 | 1,099 | 1,099 | 1,090 | 1,090 | 5,000 | 908.33 |
| 2000-08-17 | 1,089 | 1,100 | 1,080 | 1,100 | 16,000 | 916.67 |
| 2000-08-16 | 1,101 | 1,101 | 1,090 | 1,090 | 6,000 | 908.33 |
| 2000-08-15 | 1,120 | 1,120 | 1,080 | 1,100 | 5,000 | 916.67 |
| 2000-08-14 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 | 900 |
| 2000-08-11 | 1,090 | 1,090 | 1,078 | 1,080 | 4,000 | 900 |
| 2000-08-10 | 1,090 | 1,090 | 1,070 | 1,080 | 19,000 | 900 |
| 2000-08-09 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 908.33 |
| 2000-08-08 | 1,091 | 1,100 | 1,081 | 1,081 | 7,000 | 900.83 |
| 2000-08-07 | 1,085 | 1,090 | 1,085 | 1,090 | 5,000 | 908.33 |
| 2000-08-04 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 900 |
| 2000-08-03 | 1,100 | 1,100 | 1,081 | 1,081 | 9,000 | 900.83 |
| 2000-08-02 | 1,190 | 1,190 | 1,090 | 1,090 | 6,000 | 908.33 |
| 2000-08-01 | 1,150 | 1,150 | 1,090 | 1,090 | 10,000 | 908.33 |
| 2000-07-31 | 1,061 | 1,080 | 1,061 | 1,080 | 7,000 | 900 |
| 2000-07-28 | 1,101 | 1,101 | 1,090 | 1,090 | 6,000 | 908.33 |
| 2000-07-27 | 1,150 | 1,150 | 1,149 | 1,149 | 2,000 | 957.50 |
| 2000-07-26 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 958.33 |
| 2000-07-25 | 1,190 | 1,190 | 1,170 | 1,170 | 2,000 | 975 |
| 2000-07-21 | 1,156 | 1,199 | 1,156 | 1,199 | 3,000 | 999.17 |
| 2000-07-19 | 1,190 | 1,200 | 1,150 | 1,150 | 7,000 | 958.33 |
| 2000-07-18 | 1,230 | 1,230 | 1,201 | 1,201 | 6,000 | 1,000.83 |
| 2000-07-14 | 1,211 | 1,230 | 1,211 | 1,230 | 3,000 | 1,025 |
| 2000-07-13 | 1,270 | 1,270 | 1,250 | 1,251 | 6,000 | 1,042.50 |
| 2000-07-12 | 1,300 | 1,300 | 1,270 | 1,270 | 11,000 | 1,058.33 |
| 2000-07-11 | 1,299 | 1,299 | 1,280 | 1,280 | 7,000 | 1,066.67 |
| 2000-07-10 | 1,295 | 1,300 | 1,290 | 1,290 | 10,000 | 1,075 |
| 2000-07-07 | 1,300 | 1,300 | 1,280 | 1,295 | 4,000 | 1,079.17 |
| 2000-07-06 | 1,300 | 1,300 | 1,280 | 1,280 | 6,000 | 1,066.67 |
| 2000-07-05 | 1,301 | 1,320 | 1,280 | 1,300 | 26,000 | 1,083.33 |
| 2000-07-04 | 1,300 | 1,300 | 1,300 | 1,300 | 11,000 | 1,083.33 |
| 2000-07-03 | 1,299 | 1,300 | 1,279 | 1,279 | 22,000 | 1,065.83 |
| 2000-06-30 | 1,279 | 1,290 | 1,250 | 1,250 | 19,000 | 1,041.67 |
| 2000-06-29 | 1,260 | 1,280 | 1,260 | 1,280 | 14,000 | 1,066.67 |
| 2000-06-28 | 1,260 | 1,260 | 1,258 | 1,258 | 10,000 | 1,048.33 |
| 2000-06-27 | 1,202 | 1,260 | 1,200 | 1,210 | 31,000 | 1,008.33 |
| 2000-06-26 | 1,190 | 1,255 | 1,190 | 1,221 | 16,000 | 1,017.50 |
| 2000-06-23 | 1,180 | 1,181 | 1,179 | 1,179 | 16,000 | 982.50 |
| 2000-06-22 | 1,150 | 1,180 | 1,150 | 1,180 | 11,000 | 983.33 |
| 2000-06-21 | 1,130 | 1,160 | 1,130 | 1,160 | 20,000 | 966.67 |
| 2000-06-20 | 1,121 | 1,140 | 1,121 | 1,130 | 8,000 | 941.67 |
| 2000-06-19 | 1,140 | 1,140 | 1,100 | 1,100 | 8,000 | 916.67 |
| 2000-06-16 | 1,150 | 1,150 | 1,130 | 1,130 | 2,000 | 941.67 |
| 2000-06-15 | 1,150 | 1,160 | 1,130 | 1,130 | 7,000 | 941.67 |
| 2000-06-14 | 1,151 | 1,161 | 1,150 | 1,150 | 17,000 | 958.33 |
| 2000-06-13 | 1,120 | 1,160 | 1,120 | 1,150 | 11,000 | 958.33 |
| 2000-06-12 | 1,100 | 1,101 | 1,100 | 1,100 | 5,000 | 916.67 |
| 2000-06-09 | 1,080 | 1,100 | 1,080 | 1,100 | 3,000 | 916.67 |
| 2000-06-08 | 1,071 | 1,100 | 1,071 | 1,100 | 2,000 | 916.67 |
| 2000-06-07 | 1,159 | 1,159 | 1,105 | 1,106 | 8,000 | 921.67 |
| 2000-06-06 | 1,150 | 1,150 | 1,100 | 1,100 | 8,000 | 916.67 |
| 2000-06-05 | 1,163 | 1,163 | 1,140 | 1,161 | 30,000 | 967.50 |
| 2000-06-02 | 1,064 | 1,064 | 1,063 | 1,063 | 4,000 | 885.83 |
| 2000-06-01 | 1,144 | 1,144 | 1,144 | 1,144 | 7,000 | 953.33 |
| 2000-05-31 | 1,100 | 1,100 | 1,064 | 1,064 | 2,000 | 886.67 |
| 2000-05-30 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 916.67 |
| 2000-05-29 | 1,061 | 1,099 | 1,061 | 1,099 | 8,000 | 915.83 |
| 2000-05-26 | 1,055 | 1,055 | 1,055 | 1,055 | 1,000 | 879.17 |
| 2000-05-25 | 1,080 | 1,080 | 1,022 | 1,051 | 28,000 | 875.83 |
| 2000-05-24 | 1,118 | 1,118 | 1,080 | 1,080 | 16,000 | 900 |
| 2000-05-23 | 1,100 | 1,101 | 1,100 | 1,101 | 3,000 | 917.50 |
| 2000-05-22 | 1,150 | 1,150 | 1,100 | 1,100 | 5,000 | 916.67 |
| 2000-05-19 | 1,130 | 1,150 | 1,130 | 1,150 | 12,000 | 958.33 |
| 2000-05-18 | 1,100 | 1,130 | 1,080 | 1,130 | 6,000 | 941.67 |
| 2000-05-17 | 1,120 | 1,120 | 1,090 | 1,100 | 18,000 | 916.67 |
| 2000-05-16 | 1,150 | 1,150 | 1,120 | 1,120 | 4,000 | 933.33 |
| 2000-05-15 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 | 933.33 |
| 2000-05-12 | 1,101 | 1,110 | 1,100 | 1,100 | 3,000 | 916.67 |
| 2000-05-11 | 1,106 | 1,110 | 1,100 | 1,100 | 13,000 | 916.67 |
| 2000-05-10 | 1,106 | 1,106 | 1,106 | 1,106 | 1,000 | 921.67 |
| 2000-05-09 | 1,155 | 1,155 | 1,105 | 1,105 | 8,000 | 920.83 |
| 2000-05-08 | 1,175 | 1,175 | 1,155 | 1,175 | 6,000 | 979.17 |
| 2000-05-02 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 983.33 |
| 2000-05-01 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 | 1,000 |
| 2000-04-28 | 1,100 | 1,120 | 1,100 | 1,120 | 2,000 | 933.33 |
| 2000-04-27 | 1,110 | 1,120 | 1,080 | 1,081 | 12,000 | 900.83 |
| 2000-04-26 | 1,120 | 1,120 | 1,110 | 1,110 | 4,000 | 925 |
| 2000-04-25 | 1,120 | 1,121 | 1,120 | 1,120 | 5,000 | 933.33 |
| 2000-04-24 | 1,120 | 1,121 | 1,120 | 1,120 | 5,000 | 933.33 |
| 2000-04-21 | 1,150 | 1,150 | 1,120 | 1,130 | 12,000 | 941.67 |
| 2000-04-20 | 1,149 | 1,150 | 1,110 | 1,150 | 14,000 | 958.33 |
| 2000-04-19 | 1,100 | 1,150 | 1,090 | 1,150 | 14,000 | 958.33 |
| 2000-04-18 | 1,090 | 1,090 | 1,070 | 1,080 | 27,000 | 900 |
| 2000-04-17 | 1,011 | 1,025 | 990 | 990 | 18,000 | 825 |
| 2000-04-14 | 1,045 | 1,045 | 1,040 | 1,040 | 4,000 | 866.67 |
| 2000-04-13 | 1,050 | 1,090 | 1,045 | 1,045 | 9,000 | 870.83 |
| 2000-04-12 | 1,060 | 1,099 | 1,060 | 1,060 | 6,000 | 883.33 |
| 2000-04-11 | 1,100 | 1,100 | 1,099 | 1,100 | 5,000 | 916.67 |
| 2000-04-10 | 1,046 | 1,066 | 1,046 | 1,060 | 12,000 | 883.33 |
| 2000-04-07 | 1,042 | 1,046 | 1,042 | 1,045 | 4,000 | 870.83 |
| 2000-04-06 | 1,050 | 1,052 | 1,040 | 1,040 | 8,000 | 866.67 |
| 2000-04-05 | 1,056 | 1,056 | 1,050 | 1,051 | 11,000 | 875.83 |
| 2000-04-04 | 1,100 | 1,100 | 1,055 | 1,055 | 18,000 | 879.17 |
| 2000-04-03 | 1,130 | 1,130 | 1,100 | 1,100 | 11,000 | 916.67 |
| 2000-03-31 | 1,070 | 1,071 | 1,070 | 1,070 | 4,000 | 891.67 |
| 2000-03-30 | 1,090 | 1,100 | 1,080 | 1,080 | 4,000 | 900 |
| 2000-03-29 | 1,130 | 1,139 | 1,130 | 1,130 | 6,000 | 941.67 |
| 2000-03-28 | 1,132 | 1,141 | 1,130 | 1,130 | 6,000 | 941.67 |
| 2000-03-27 | 1,111 | 1,131 | 1,111 | 1,130 | 6,000 | 941.67 |
| 2000-03-24 | 1,099 | 1,100 | 1,099 | 1,100 | 9,000 | 916.67 |
| 2000-03-23 | 1,070 | 1,099 | 1,065 | 1,099 | 12,000 | 915.83 |
| 2000-03-22 | 1,061 | 1,100 | 1,050 | 1,055 | 12,000 | 879.17 |
| 2000-03-21 | 1,051 | 1,060 | 1,035 | 1,051 | 17,000 | 875.83 |
| 2000-03-17 | 1,030 | 1,031 | 1,021 | 1,030 | 9,000 | 858.33 |
| 2000-03-16 | 1,040 | 1,041 | 1,040 | 1,040 | 4,000 | 866.67 |
| 2000-03-15 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 891.67 |
| 2000-03-14 | 1,020 | 1,020 | 1,000 | 1,010 | 9,000 | 841.67 |
| 2000-03-13 | 1,100 | 1,100 | 1,060 | 1,060 | 2,000 | 883.33 |
| 2000-03-10 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 | 933.33 |
| 2000-03-08 | 1,119 | 1,120 | 1,119 | 1,120 | 4,000 | 933.33 |
| 2000-03-07 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 933.33 |
| 2000-03-06 | 1,116 | 1,121 | 1,116 | 1,120 | 3,000 | 933.33 |
| 2000-03-03 | 1,116 | 1,116 | 1,116 | 1,116 | 1,000 | 930 |
| 2000-03-02 | 1,170 | 1,170 | 1,100 | 1,100 | 13,000 | 916.67 |
| 2000-03-01 | 1,170 | 1,170 | 1,110 | 1,110 | 14,000 | 925 |
| 2000-02-29 | 1,150 | 1,150 | 1,080 | 1,080 | 25,000 | 900 |
| 2000-02-28 | 1,100 | 1,100 | 1,050 | 1,050 | 22,000 | 875 |
| 2000-02-25 | 1,210 | 1,210 | 1,109 | 1,110 | 9,000 | 925 |
| 2000-02-24 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 958.33 |
| 2000-02-23 | 1,150 | 1,170 | 1,130 | 1,170 | 8,000 | 975 |
| 2000-02-22 | 1,222 | 1,222 | 1,150 | 1,150 | 16,000 | 958.33 |
| 2000-02-21 | 1,240 | 1,250 | 1,220 | 1,221 | 17,000 | 1,017.50 |
| 2000-02-18 | 1,151 | 1,188 | 1,100 | 1,140 | 14,000 | 950 |
| 2000-02-17 | 1,130 | 1,130 | 1,052 | 1,100 | 12,000 | 916.67 |
| 2000-02-16 | 1,171 | 1,171 | 1,130 | 1,130 | 7,000 | 941.67 |
| 2000-02-15 | 1,180 | 1,180 | 1,131 | 1,131 | 18,000 | 942.50 |
| 2000-02-14 | 1,199 | 1,199 | 1,171 | 1,171 | 11,000 | 975.83 |
| 2000-02-10 | 1,200 | 1,200 | 1,200 | 1,200 | 11,000 | 1,000 |
| 2000-02-09 | 1,264 | 1,264 | 1,200 | 1,200 | 14,000 | 1,000 |
| 2000-02-08 | 1,329 | 1,329 | 1,230 | 1,250 | 10,000 | 1,041.67 |
| 2000-02-07 | 1,270 | 1,310 | 1,250 | 1,290 | 20,000 | 1,075 |
| 2000-02-04 | 1,360 | 1,380 | 1,350 | 1,350 | 14,000 | 1,125 |
| 2000-02-03 | 1,330 | 1,370 | 1,330 | 1,360 | 19,000 | 1,133.33 |
| 2000-02-02 | 1,349 | 1,349 | 1,320 | 1,320 | 13,000 | 1,100 |
| 2000-02-01 | 1,320 | 1,320 | 1,300 | 1,320 | 12,000 | 1,100 |
| 2000-01-31 | 1,241 | 1,269 | 1,240 | 1,240 | 7,000 | 1,033.33 |
| 2000-01-28 | 1,300 | 1,301 | 1,300 | 1,301 | 4,000 | 1,084.17 |
| 2000-01-27 | 1,241 | 1,300 | 1,220 | 1,300 | 14,000 | 1,083.33 |
| 2000-01-26 | 1,219 | 1,250 | 1,219 | 1,240 | 13,000 | 1,033.33 |
| 2000-01-25 | 1,220 | 1,220 | 1,219 | 1,219 | 32,000 | 1,015.83 |
| 2000-01-24 | 1,240 | 1,240 | 1,220 | 1,220 | 7,000 | 1,016.67 |
| 2000-01-21 | 1,241 | 1,250 | 1,241 | 1,250 | 6,000 | 1,041.67 |
| 2000-01-20 | 1,280 | 1,280 | 1,250 | 1,270 | 8,000 | 1,058.33 |
| 2000-01-19 | 1,280 | 1,280 | 1,270 | 1,280 | 4,000 | 1,066.67 |
| 2000-01-18 | 1,291 | 1,300 | 1,280 | 1,280 | 24,000 | 1,066.67 |
| 2000-01-17 | 1,280 | 1,300 | 1,270 | 1,285 | 40,000 | 1,070.83 |
| 2000-01-14 | 1,230 | 1,300 | 1,222 | 1,250 | 110,000 | 1,041.67 |
| 2000-01-13 | 1,230 | 1,231 | 1,220 | 1,220 | 37,000 | 1,016.67 |
| 2000-01-12 | 1,230 | 1,240 | 1,220 | 1,240 | 10,000 | 1,033.33 |
| 2000-01-11 | 1,210 | 1,260 | 1,210 | 1,250 | 15,000 | 1,041.67 |
| 2000-01-07 | 1,250 | 1,250 | 1,230 | 1,230 | 8,000 | 1,025 |
| 2000-01-06 | 1,300 | 1,300 | 1,290 | 1,300 | 14,000 | 1,083.33 |
| 2000-01-05 | 1,300 | 1,301 | 1,300 | 1,300 | 11,000 | 1,083.33 |
| 2000-01-04 | 1,355 | 1,355 | 1,355 | 1,355 | 5,000 | 1,129.17 |
分割・併合履歴 ： [2004-02-24]1株→1.2株
