3891 ニッポン高度紙工業(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 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 2000-12-27 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,300 |
| 2000-12-26 | 1,240 | 1,250 | 1,240 | 1,250 | 3,000 | 1,250 |
| 2000-12-25 | 1,240 | 1,250 | 1,240 | 1,250 | 3,000 | 1,250 |
| 2000-12-22 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 2000-12-21 | 1,220 | 1,220 | 1,210 | 1,210 | 2,000 | 1,210 |
| 2000-12-20 | 1,400 | 1,400 | 1,400 | 1,400 | 9,000 | 1,400 |
| 2000-12-19 | 1,430 | 1,430 | 1,400 | 1,400 | 4,000 | 1,400 |
| 2000-12-18 | 1,440 | 1,440 | 1,420 | 1,420 | 5,000 | 1,420 |
| 2000-12-15 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 2000-12-14 | 1,440 | 1,440 | 1,430 | 1,430 | 2,000 | 1,430 |
| 2000-12-13 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 2000-12-12 | 1,420 | 1,420 | 1,420 | 1,420 | 3,000 | 1,420 |
| 2000-12-11 | 1,420 | 1,420 | 1,420 | 1,420 | 5,000 | 1,420 |
| 2000-12-08 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 2000-12-07 | 1,410 | 1,410 | 1,400 | 1,400 | 2,000 | 1,400 |
| 2000-12-06 | 1,450 | 1,450 | 1,450 | 1,450 | 13,000 | 1,450 |
| 2000-12-04 | 1,450 | 1,450 | 1,430 | 1,430 | 2,000 | 1,430 |
| 2000-12-01 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 1,450 |
| 2000-11-30 | 1,480 | 1,480 | 1,470 | 1,470 | 6,000 | 1,470 |
| 2000-11-29 | 1,480 | 1,480 | 1,480 | 1,480 | 8,000 | 1,480 |
| 2000-11-28 | 1,480 | 1,480 | 1,480 | 1,480 | 10,000 | 1,480 |
| 2000-11-27 | 1,440 | 1,540 | 1,440 | 1,540 | 2,000 | 1,540 |
| 2000-11-24 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 2000-11-22 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 2000-11-21 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 2000-11-20 | 1,450 | 1,450 | 1,430 | 1,430 | 2,000 | 1,430 |
| 2000-11-17 | 1,480 | 1,480 | 1,440 | 1,440 | 3,000 | 1,440 |
| 2000-11-16 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 2000-11-15 | 1,420 | 1,480 | 1,420 | 1,480 | 3,000 | 1,480 |
| 2000-11-13 | 1,490 | 1,490 | 1,410 | 1,410 | 7,000 | 1,410 |
| 2000-11-10 | 1,500 | 1,500 | 1,490 | 1,490 | 4,000 | 1,490 |
| 2000-11-09 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 2000-11-07 | 1,510 | 1,510 | 1,500 | 1,500 | 9,000 | 1,500 |
| 2000-11-06 | 1,550 | 1,550 | 1,500 | 1,500 | 4,000 | 1,500 |
| 2000-11-02 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,500 |
| 2000-11-01 | 1,400 | 1,500 | 1,400 | 1,500 | 2,000 | 1,500 |
| 2000-10-31 | 1,410 | 1,410 | 1,400 | 1,400 | 6,000 | 1,400 |
| 2000-10-30 | 1,400 | 1,410 | 1,400 | 1,410 | 6,000 | 1,410 |
| 2000-10-25 | 1,410 | 1,410 | 1,400 | 1,400 | 35,000 | 1,400 |
| 2000-10-24 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 2000-10-23 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 1,410 |
| 2000-10-20 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 1,410 |
| 2000-10-19 | 1,450 | 1,450 | 1,400 | 1,400 | 49,000 | 1,400 |
| 2000-10-18 | 1,470 | 1,470 | 1,450 | 1,450 | 3,000 | 1,450 |
| 2000-10-17 | 1,450 | 1,470 | 1,450 | 1,470 | 6,000 | 1,470 |
| 2000-10-16 | 1,460 | 1,460 | 1,450 | 1,450 | 8,000 | 1,450 |
| 2000-10-13 | 1,430 | 1,450 | 1,430 | 1,440 | 5,000 | 1,440 |
| 2000-10-12 | 1,540 | 1,540 | 1,430 | 1,430 | 16,000 | 1,430 |
| 2000-10-11 | 1,550 | 1,550 | 1,530 | 1,550 | 7,000 | 1,550 |
| 2000-10-10 | 1,580 | 1,580 | 1,550 | 1,550 | 4,000 | 1,550 |
| 2000-10-06 | 1,550 | 1,580 | 1,550 | 1,580 | 5,000 | 1,580 |
| 2000-10-05 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 2000-10-04 | 1,550 | 1,630 | 1,550 | 1,630 | 12,000 | 1,630 |
| 2000-10-03 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 1,550 |
| 2000-10-02 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 2000-09-29 | 1,500 | 1,550 | 1,500 | 1,550 | 4,000 | 1,550 |
| 2000-09-27 | 1,500 | 1,500 | 1,480 | 1,480 | 4,000 | 1,480 |
| 2000-09-26 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 1,500 |
| 2000-09-25 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 2000-09-21 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 1,550 |
| 2000-09-20 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 1,550 |
| 2000-09-19 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 2000-09-14 | 1,620 | 1,620 | 1,620 | 1,620 | 13,000 | 1,620 |
| 2000-09-13 | 1,620 | 1,620 | 1,620 | 1,620 | 5,000 | 1,620 |
| 2000-09-12 | 1,620 | 1,620 | 1,620 | 1,620 | 7,000 | 1,620 |
| 2000-09-11 | 1,580 | 1,630 | 1,580 | 1,630 | 7,000 | 1,630 |
| 2000-09-08 | 1,570 | 1,580 | 1,570 | 1,580 | 5,000 | 1,580 |
| 2000-09-07 | 1,570 | 1,570 | 1,550 | 1,550 | 6,000 | 1,550 |
| 2000-09-06 | 1,550 | 1,550 | 1,530 | 1,550 | 7,000 | 1,550 |
| 2000-09-05 | 1,550 | 1,580 | 1,550 | 1,550 | 21,000 | 1,550 |
| 2000-09-04 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,560 |
| 2000-09-01 | 1,650 | 1,650 | 1,640 | 1,640 | 4,000 | 1,640 |
| 2000-08-31 | 1,630 | 1,650 | 1,600 | 1,600 | 9,000 | 1,600 |
| 2000-08-30 | 1,650 | 1,650 | 1,630 | 1,640 | 18,000 | 1,640 |
| 2000-08-29 | 1,590 | 1,630 | 1,580 | 1,630 | 29,000 | 1,630 |
| 2000-08-28 | 1,570 | 1,570 | 1,550 | 1,550 | 5,000 | 1,550 |
| 2000-08-25 | 1,550 | 1,550 | 1,550 | 1,550 | 5,000 | 1,550 |
| 2000-08-24 | 1,580 | 1,580 | 1,580 | 1,580 | 3,000 | 1,580 |
| 2000-08-23 | 1,580 | 1,580 | 1,550 | 1,580 | 13,000 | 1,580 |
| 2000-08-22 | 1,600 | 1,600 | 1,550 | 1,590 | 17,000 | 1,590 |
| 2000-08-21 | 1,550 | 1,600 | 1,550 | 1,600 | 12,000 | 1,600 |
| 2000-08-18 | 1,560 | 1,560 | 1,550 | 1,550 | 5,000 | 1,550 |
| 2000-08-16 | 1,640 | 1,640 | 1,640 | 1,640 | 2,000 | 1,640 |
| 2000-08-15 | 1,570 | 1,570 | 1,550 | 1,550 | 5,000 | 1,550 |
| 2000-08-14 | 1,570 | 1,580 | 1,570 | 1,570 | 4,000 | 1,570 |
| 2000-08-11 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,560 |
| 2000-08-10 | 1,560 | 1,560 | 1,560 | 1,560 | 4,000 | 1,560 |
| 2000-08-09 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 1,560 |
| 2000-08-04 | 1,660 | 1,660 | 1,600 | 1,600 | 3,000 | 1,600 |
| 2000-08-03 | 1,650 | 1,650 | 1,650 | 1,650 | 11,000 | 1,650 |
| 2000-08-02 | 1,620 | 1,650 | 1,550 | 1,560 | 5,000 | 1,560 |
| 2000-08-01 | 1,600 | 1,620 | 1,540 | 1,620 | 5,000 | 1,620 |
| 2000-07-31 | 1,600 | 1,650 | 1,600 | 1,620 | 5,000 | 1,620 |
| 2000-07-28 | 1,600 | 1,680 | 1,600 | 1,680 | 7,000 | 1,680 |
| 2000-07-27 | 1,650 | 1,680 | 1,650 | 1,680 | 8,000 | 1,680 |
| 2000-07-26 | 1,600 | 1,650 | 1,600 | 1,650 | 2,000 | 1,650 |
| 2000-07-25 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 1,610 |
| 2000-07-24 | 1,630 | 1,630 | 1,630 | 1,630 | 2,000 | 1,630 |
| 2000-07-21 | 1,650 | 1,660 | 1,650 | 1,660 | 3,000 | 1,660 |
| 2000-07-14 | 1,720 | 1,720 | 1,700 | 1,700 | 3,000 | 1,700 |
| 2000-07-13 | 1,700 | 1,700 | 1,680 | 1,700 | 15,000 | 1,700 |
| 2000-07-12 | 1,740 | 1,750 | 1,740 | 1,750 | 2,000 | 1,750 |
| 2000-07-11 | 1,670 | 1,750 | 1,670 | 1,720 | 18,000 | 1,720 |
| 2000-07-10 | 1,650 | 1,650 | 1,650 | 1,650 | 6,000 | 1,650 |
| 2000-07-07 | 1,640 | 1,650 | 1,620 | 1,650 | 5,000 | 1,650 |
| 2000-07-06 | 1,650 | 1,650 | 1,630 | 1,630 | 5,000 | 1,630 |
| 2000-07-05 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 2000-07-04 | 1,680 | 1,700 | 1,680 | 1,700 | 2,000 | 1,700 |
| 2000-07-03 | 1,690 | 1,700 | 1,680 | 1,680 | 8,000 | 1,680 |
| 2000-06-30 | 1,680 | 1,680 | 1,680 | 1,680 | 32,000 | 1,680 |
| 2000-06-29 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 1,680 |
| 2000-06-28 | 1,680 | 1,680 | 1,680 | 1,680 | 10,000 | 1,680 |
| 2000-06-27 | 1,670 | 1,690 | 1,670 | 1,680 | 7,000 | 1,680 |
| 2000-06-26 | 1,690 | 1,690 | 1,660 | 1,670 | 34,000 | 1,670 |
| 2000-06-23 | 1,670 | 1,670 | 1,660 | 1,670 | 11,000 | 1,670 |
| 2000-06-22 | 1,620 | 1,640 | 1,610 | 1,640 | 10,000 | 1,640 |
| 2000-06-21 | 1,620 | 1,650 | 1,610 | 1,610 | 10,000 | 1,610 |
| 2000-06-20 | 1,610 | 1,620 | 1,610 | 1,620 | 2,000 | 1,620 |
| 2000-06-19 | 1,610 | 1,610 | 1,600 | 1,610 | 5,000 | 1,610 |
| 2000-06-16 | 1,630 | 1,630 | 1,610 | 1,610 | 6,000 | 1,610 |
| 2000-06-15 | 1,650 | 1,660 | 1,630 | 1,630 | 7,000 | 1,630 |
| 2000-06-14 | 1,700 | 1,700 | 1,650 | 1,650 | 4,000 | 1,650 |
| 2000-06-13 | 1,700 | 1,700 | 1,660 | 1,660 | 2,000 | 1,660 |
| 2000-06-12 | 1,700 | 1,700 | 1,690 | 1,690 | 2,000 | 1,690 |
| 2000-06-09 | 1,660 | 1,670 | 1,660 | 1,670 | 3,000 | 1,670 |
| 2000-06-08 | 1,640 | 1,700 | 1,640 | 1,700 | 3,000 | 1,700 |
| 2000-06-07 | 1,650 | 1,650 | 1,630 | 1,630 | 3,000 | 1,630 |
| 2000-06-06 | 1,780 | 1,780 | 1,770 | 1,770 | 3,000 | 1,770 |
| 2000-06-02 | 1,800 | 1,800 | 1,800 | 1,800 | 6,000 | 1,800 |
| 2000-06-01 | 1,660 | 1,810 | 1,650 | 1,800 | 14,000 | 1,800 |
| 2000-05-31 | 1,610 | 1,610 | 1,600 | 1,600 | 6,000 | 1,600 |
| 2000-05-30 | 1,600 | 1,610 | 1,600 | 1,610 | 3,000 | 1,610 |
| 2000-05-29 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 1,600 |
| 2000-05-25 | 1,640 | 1,670 | 1,640 | 1,670 | 4,000 | 1,670 |
| 2000-05-24 | 1,680 | 1,680 | 1,600 | 1,640 | 7,000 | 1,640 |
| 2000-05-22 | 1,750 | 1,750 | 1,720 | 1,720 | 5,000 | 1,720 |
| 2000-05-19 | 1,800 | 1,800 | 1,760 | 1,760 | 5,000 | 1,760 |
| 2000-05-18 | 1,810 | 1,810 | 1,760 | 1,810 | 23,000 | 1,810 |
| 2000-05-17 | 1,750 | 1,800 | 1,750 | 1,760 | 21,000 | 1,760 |
| 2000-05-16 | 1,740 | 1,760 | 1,740 | 1,760 | 11,000 | 1,760 |
| 2000-05-15 | 1,760 | 1,760 | 1,750 | 1,750 | 19,000 | 1,750 |
| 2000-05-12 | 1,890 | 1,890 | 1,760 | 1,760 | 14,000 | 1,760 |
| 2000-05-11 | 1,900 | 1,900 | 1,880 | 1,900 | 42,000 | 1,900 |
| 2000-05-10 | 1,900 | 1,980 | 1,820 | 1,980 | 37,000 | 1,980 |
| 2000-05-09 | 1,840 | 1,900 | 1,800 | 1,850 | 40,000 | 1,850 |
| 2000-05-08 | 1,750 | 1,850 | 1,750 | 1,850 | 21,000 | 1,850 |
| 2000-05-02 | 1,740 | 1,750 | 1,720 | 1,750 | 12,000 | 1,750 |
| 2000-05-01 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 2000-04-28 | 1,710 | 1,750 | 1,700 | 1,750 | 12,000 | 1,750 |
| 2000-04-27 | 1,690 | 1,700 | 1,690 | 1,700 | 11,000 | 1,700 |
| 2000-04-26 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 | 1,700 |
| 2000-04-25 | 1,690 | 1,700 | 1,690 | 1,700 | 11,000 | 1,700 |
| 2000-04-24 | 1,700 | 1,700 | 1,690 | 1,700 | 6,000 | 1,700 |
| 2000-04-21 | 1,610 | 1,650 | 1,610 | 1,640 | 3,000 | 1,640 |
| 2000-04-20 | 1,600 | 1,600 | 1,550 | 1,550 | 17,000 | 1,550 |
| 2000-04-19 | 1,580 | 1,620 | 1,580 | 1,600 | 7,000 | 1,600 |
| 2000-04-18 | 1,520 | 1,550 | 1,520 | 1,550 | 11,000 | 1,550 |
| 2000-04-17 | 1,480 | 1,480 | 1,450 | 1,450 | 20,000 | 1,450 |
| 2000-04-14 | 1,800 | 1,800 | 1,750 | 1,750 | 3,000 | 1,750 |
| 2000-04-13 | 1,800 | 1,800 | 1,750 | 1,800 | 15,000 | 1,800 |
| 2000-04-12 | 1,840 | 1,840 | 1,800 | 1,830 | 11,000 | 1,830 |
| 2000-04-11 | 1,890 | 1,890 | 1,850 | 1,850 | 16,000 | 1,850 |
| 2000-04-10 | 1,840 | 1,890 | 1,800 | 1,890 | 41,000 | 1,890 |
| 2000-04-07 | 1,800 | 1,820 | 1,700 | 1,820 | 24,000 | 1,820 |
| 2000-04-06 | 1,700 | 1,780 | 1,700 | 1,780 | 9,000 | 1,780 |
| 2000-04-05 | 1,830 | 1,830 | 1,700 | 1,700 | 12,000 | 1,700 |
| 2000-04-04 | 1,830 | 1,830 | 1,800 | 1,800 | 21,000 | 1,800 |
| 2000-04-03 | 1,790 | 1,840 | 1,760 | 1,840 | 16,000 | 1,840 |
| 2000-03-31 | 1,830 | 1,840 | 1,800 | 1,840 | 16,000 | 1,840 |
| 2000-03-30 | 1,750 | 1,900 | 1,740 | 1,850 | 43,000 | 1,850 |
| 2000-03-29 | 1,790 | 1,790 | 1,730 | 1,750 | 19,000 | 1,750 |
| 2000-03-28 | 1,800 | 1,800 | 1,680 | 1,790 | 17,000 | 1,790 |
| 2000-03-27 | 1,750 | 1,800 | 1,700 | 1,800 | 15,000 | 1,800 |
| 2000-03-24 | 1,700 | 1,700 | 1,670 | 1,670 | 6,000 | 1,670 |
| 2000-03-23 | 1,700 | 1,780 | 1,700 | 1,700 | 10,000 | 1,700 |
| 2000-03-22 | 1,700 | 1,700 | 1,650 | 1,700 | 12,000 | 1,700 |
| 2000-03-21 | 1,720 | 1,720 | 1,700 | 1,700 | 4,000 | 1,700 |
| 2000-03-17 | 1,800 | 1,800 | 1,700 | 1,700 | 6,000 | 1,700 |
| 2000-03-16 | 1,550 | 1,780 | 1,540 | 1,770 | 17,000 | 1,770 |
| 2000-03-15 | 1,600 | 1,600 | 1,560 | 1,560 | 2,000 | 1,560 |
| 2000-03-14 | 1,600 | 1,600 | 1,560 | 1,600 | 14,000 | 1,600 |
| 2000-03-13 | 1,660 | 1,660 | 1,600 | 1,600 | 12,000 | 1,600 |
| 2000-03-10 | 1,670 | 1,700 | 1,670 | 1,700 | 2,000 | 1,700 |
| 2000-03-09 | 1,790 | 1,800 | 1,700 | 1,700 | 25,000 | 1,700 |
| 2000-03-08 | 1,610 | 1,850 | 1,600 | 1,850 | 74,000 | 1,850 |
| 2000-03-07 | 1,610 | 1,630 | 1,590 | 1,590 | 14,000 | 1,590 |
| 2000-03-06 | 1,620 | 1,640 | 1,590 | 1,590 | 16,000 | 1,590 |
| 2000-03-03 | 1,610 | 1,610 | 1,570 | 1,590 | 13,000 | 1,590 |
| 2000-03-02 | 1,570 | 1,580 | 1,570 | 1,580 | 14,000 | 1,580 |
| 2000-03-01 | 1,600 | 1,630 | 1,570 | 1,570 | 13,000 | 1,570 |
| 2000-02-29 | 1,520 | 1,610 | 1,520 | 1,570 | 15,000 | 1,570 |
| 2000-02-28 | 1,520 | 1,520 | 1,500 | 1,500 | 13,000 | 1,500 |
| 2000-02-25 | 1,550 | 1,550 | 1,520 | 1,520 | 7,000 | 1,520 |
| 2000-02-24 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 2000-02-23 | 1,550 | 1,560 | 1,510 | 1,520 | 4,000 | 1,520 |
| 2000-02-22 | 1,530 | 1,550 | 1,510 | 1,510 | 8,000 | 1,510 |
| 2000-02-21 | 1,600 | 1,630 | 1,520 | 1,520 | 7,000 | 1,520 |
| 2000-02-18 | 1,510 | 1,560 | 1,510 | 1,550 | 11,000 | 1,550 |
| 2000-02-17 | 1,520 | 1,520 | 1,510 | 1,510 | 5,000 | 1,510 |
| 2000-02-16 | 1,510 | 1,530 | 1,510 | 1,520 | 5,000 | 1,520 |
| 2000-02-15 | 1,650 | 1,650 | 1,540 | 1,570 | 4,000 | 1,570 |
| 2000-02-14 | 1,750 | 1,750 | 1,660 | 1,700 | 17,000 | 1,700 |
| 2000-02-10 | 1,700 | 1,740 | 1,630 | 1,740 | 30,000 | 1,740 |
| 2000-02-09 | 1,690 | 1,750 | 1,670 | 1,750 | 25,000 | 1,750 |
| 2000-02-08 | 1,750 | 1,750 | 1,690 | 1,750 | 43,000 | 1,750 |
| 2000-02-07 | 1,810 | 1,810 | 1,670 | 1,750 | 45,000 | 1,750 |
| 2000-02-04 | 1,610 | 1,850 | 1,610 | 1,750 | 143,000 | 1,750 |
| 2000-02-03 | 1,550 | 1,650 | 1,500 | 1,610 | 79,000 | 1,610 |
| 2000-02-02 | 1,520 | 1,560 | 1,500 | 1,530 | 49,000 | 1,530 |
| 2000-02-01 | 1,480 | 1,510 | 1,460 | 1,460 | 16,000 | 1,460 |
| 2000-01-31 | 1,510 | 1,520 | 1,460 | 1,470 | 43,000 | 1,470 |
| 2000-01-28 | 1,510 | 1,550 | 1,510 | 1,510 | 17,000 | 1,510 |
| 2000-01-27 | 1,510 | 1,510 | 1,500 | 1,500 | 13,000 | 1,500 |
| 2000-01-26 | 1,530 | 1,530 | 1,500 | 1,500 | 8,000 | 1,500 |
| 2000-01-25 | 1,520 | 1,550 | 1,500 | 1,500 | 6,000 | 1,500 |
| 2000-01-24 | 1,550 | 1,550 | 1,500 | 1,520 | 6,000 | 1,520 |
| 2000-01-21 | 1,610 | 1,610 | 1,550 | 1,550 | 5,000 | 1,550 |
| 2000-01-20 | 1,500 | 1,580 | 1,500 | 1,580 | 3,000 | 1,580 |
| 2000-01-18 | 1,650 | 1,650 | 1,510 | 1,530 | 6,000 | 1,530 |
| 2000-01-17 | 1,650 | 1,650 | 1,590 | 1,650 | 3,000 | 1,650 |
| 2000-01-14 | 1,580 | 1,650 | 1,580 | 1,650 | 8,000 | 1,650 |
| 2000-01-13 | 1,650 | 1,650 | 1,580 | 1,580 | 8,000 | 1,580 |
| 2000-01-12 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 1,650 |
| 2000-01-11 | 1,600 | 1,690 | 1,600 | 1,690 | 7,000 | 1,690 |
| 2000-01-07 | 1,540 | 1,590 | 1,540 | 1,590 | 6,000 | 1,590 |
| 2000-01-06 | 1,550 | 1,550 | 1,550 | 1,550 | 5,000 | 1,550 |
| 2000-01-05 | 1,500 | 1,500 | 1,480 | 1,500 | 7,000 | 1,500 |
| 2000-01-04 | 1,640 | 1,640 | 1,560 | 1,560 | 2,000 | 1,560 |
分割・併合履歴 ： [1998-03-26]1株→1.2株 [1996-03-26]1株→1.15株