4680 (株)ラウンドワン 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 | 111,000 | 112,000 | 110,000 | 110,000 | 198 | 183.33 |
| 2000-12-28 | 113,000 | 113,000 | 110,000 | 110,000 | 235 | 183.33 |
| 2000-12-27 | 111,000 | 114,000 | 111,000 | 113,000 | 141 | 188.33 |
| 2000-12-26 | 114,000 | 117,000 | 114,000 | 117,000 | 198 | 195 |
| 2000-12-25 | 115,000 | 118,000 | 112,000 | 114,000 | 296 | 190 |
| 2000-12-22 | 113,000 | 117,000 | 113,000 | 114,000 | 259 | 190 |
| 2000-12-21 | 109,000 | 114,000 | 108,000 | 111,000 | 796 | 185 |
| 2000-12-20 | 120,000 | 124,000 | 116,000 | 119,000 | 684 | 198.33 |
| 2000-12-19 | 130,000 | 130,000 | 123,000 | 123,000 | 367 | 205 |
| 2000-12-18 | 130,000 | 131,000 | 129,000 | 131,000 | 216 | 218.33 |
| 2000-12-15 | 133,000 | 134,000 | 131,000 | 134,000 | 138 | 223.33 |
| 2000-12-14 | 136,000 | 136,000 | 133,000 | 134,000 | 277 | 223.33 |
| 2000-12-13 | 135,000 | 136,000 | 129,000 | 136,000 | 415 | 226.67 |
| 2000-12-12 | 137,000 | 137,000 | 135,000 | 137,000 | 80 | 228.33 |
| 2000-12-11 | 137,000 | 138,000 | 134,000 | 137,000 | 117 | 228.33 |
| 2000-12-08 | 135,000 | 140,000 | 135,000 | 137,000 | 279 | 228.33 |
| 2000-12-07 | 142,000 | 142,000 | 134,000 | 141,000 | 212 | 235 |
| 2000-12-06 | 145,000 | 148,000 | 140,000 | 140,000 | 282 | 233.33 |
| 2000-12-05 | 138,000 | 143,000 | 138,000 | 140,000 | 215 | 233.33 |
| 2000-12-04 | 130,000 | 145,000 | 129,000 | 143,000 | 345 | 238.33 |
| 2000-12-01 | 137,000 | 137,000 | 131,000 | 132,000 | 376 | 220 |
| 2000-11-30 | 139,000 | 139,000 | 137,000 | 138,000 | 241 | 230 |
| 2000-11-29 | 138,000 | 142,000 | 137,000 | 139,000 | 245 | 231.67 |
| 2000-11-28 | 142,000 | 142,000 | 133,000 | 140,000 | 230 | 233.33 |
| 2000-11-27 | 131,000 | 139,000 | 131,000 | 138,000 | 220 | 230 |
| 2000-11-24 | 132,000 | 132,000 | 127,000 | 131,000 | 296 | 218.33 |
| 2000-11-22 | 128,000 | 135,000 | 126,000 | 132,000 | 627 | 220 |
| 2000-11-21 | 132,000 | 132,000 | 126,000 | 130,000 | 590 | 216.67 |
| 2000-11-20 | 139,000 | 140,000 | 135,000 | 136,000 | 340 | 226.67 |
| 2000-11-17 | 141,000 | 146,000 | 140,000 | 142,000 | 499 | 236.67 |
| 2000-11-16 | 146,000 | 147,000 | 142,000 | 144,000 | 614 | 240 |
| 2000-11-15 | 151,000 | 153,000 | 146,000 | 146,000 | 686 | 243.33 |
| 2000-11-14 | 149,000 | 151,000 | 142,000 | 143,000 | 778 | 238.33 |
| 2000-11-13 | 136,000 | 148,000 | 136,000 | 148,000 | 1,968 | 246.67 |
| 2000-11-10 | 171,000 | 172,000 | 160,000 | 163,000 | 913 | 271.67 |
| 2000-11-09 | 160,000 | 172,000 | 160,000 | 170,000 | 1,415 | 283.33 |
| 2000-11-08 | 180,000 | 192,000 | 155,000 | 155,000 | 2,319 | 258.33 |
| 2000-11-07 | 177,000 | 193,000 | 171,000 | 180,000 | 3,254 | 300 |
| 2000-11-06 | 147,000 | 165,000 | 147,000 | 165,000 | 1,346 | 275 |
| 2000-11-02 | 130,000 | 145,000 | 127,000 | 145,000 | 854 | 241.67 |
| 2000-11-01 | 130,000 | 134,000 | 127,000 | 129,000 | 637 | 215 |
| 2000-10-31 | 113,000 | 125,000 | 112,000 | 123,000 | 884 | 205 |
| 2000-10-30 | 131,000 | 131,000 | 112,000 | 115,000 | 964 | 191.67 |
| 2000-10-27 | 140,000 | 140,000 | 128,000 | 131,000 | 1,373 | 218.33 |
| 2000-10-26 | 106,000 | 128,000 | 104,000 | 128,000 | 887 | 213.33 |
| 2000-10-25 | 117,000 | 117,000 | 103,000 | 108,000 | 761 | 180 |
| 2000-10-24 | 121,000 | 123,000 | 118,000 | 119,000 | 621 | 198.33 |
| 2000-10-23 | 133,000 | 134,000 | 121,000 | 121,000 | 413 | 201.67 |
| 2000-10-20 | 133,000 | 139,000 | 131,000 | 133,000 | 637 | 221.67 |
| 2000-10-19 | 131,000 | 134,000 | 130,000 | 132,000 | 361 | 220 |
| 2000-10-18 | 137,000 | 137,000 | 129,000 | 133,000 | 700 | 221.67 |
| 2000-10-17 | 148,000 | 148,000 | 139,000 | 140,000 | 423 | 233.33 |
| 2000-10-16 | 145,000 | 154,000 | 144,000 | 146,000 | 542 | 243.33 |
| 2000-10-13 | 140,000 | 143,000 | 138,000 | 141,000 | 585 | 235 |
| 2000-10-12 | 138,000 | 149,000 | 138,000 | 144,000 | 779 | 240 |
| 2000-10-11 | 138,000 | 140,000 | 135,000 | 140,000 | 1,013 | 233.33 |
| 2000-10-10 | 149,000 | 149,000 | 141,000 | 142,000 | 569 | 236.67 |
| 2000-10-06 | 159,000 | 159,000 | 152,000 | 155,000 | 412 | 258.33 |
| 2000-10-05 | 160,000 | 160,000 | 158,000 | 158,000 | 377 | 263.33 |
| 2000-10-04 | 161,000 | 163,000 | 158,000 | 161,000 | 452 | 268.33 |
| 2000-10-03 | 165,000 | 166,000 | 161,000 | 165,000 | 404 | 275 |
| 2000-10-02 | 168,000 | 171,000 | 164,000 | 171,000 | 293 | 285 |
| 2000-09-29 | 168,000 | 171,000 | 166,000 | 170,000 | 408 | 283.33 |
| 2000-09-28 | 170,000 | 170,000 | 168,000 | 168,000 | 293 | 280 |
| 2000-09-27 | 175,000 | 175,000 | 171,000 | 172,000 | 221 | 286.67 |
| 2000-09-26 | 175,000 | 180,000 | 175,000 | 177,000 | 129 | 295 |
| 2000-09-25 | 179,000 | 182,000 | 176,000 | 180,000 | 161 | 300 |
| 2000-09-22 | 178,000 | 180,000 | 176,000 | 179,000 | 239 | 298.33 |
| 2000-09-21 | 182,000 | 184,000 | 175,000 | 183,000 | 339 | 305 |
| 2000-09-20 | 182,000 | 185,000 | 180,000 | 183,000 | 460 | 305 |
| 2000-09-19 | 175,000 | 180,000 | 173,000 | 180,000 | 349 | 300 |
| 2000-09-18 | 181,000 | 184,000 | 178,000 | 179,000 | 348 | 298.33 |
| 2000-09-14 | 187,000 | 187,000 | 181,000 | 181,000 | 354 | 301.67 |
| 2000-09-13 | 189,000 | 190,000 | 180,000 | 188,000 | 388 | 313.33 |
| 2000-09-12 | 183,000 | 188,000 | 183,000 | 188,000 | 205 | 313.33 |
| 2000-09-11 | 196,000 | 197,000 | 183,000 | 188,000 | 468 | 313.33 |
| 2000-09-08 | 181,000 | 193,000 | 180,000 | 193,000 | 960 | 321.67 |
| 2000-09-07 | 182,000 | 183,000 | 168,000 | 175,000 | 2,112 | 291.67 |
| 2000-09-06 | 188,000 | 188,000 | 180,000 | 184,000 | 753 | 306.67 |
| 2000-09-05 | 200,000 | 201,000 | 190,000 | 194,000 | 610 | 323.33 |
| 2000-09-04 | 200,000 | 204,000 | 200,000 | 201,000 | 266 | 335 |
| 2000-09-01 | 207,000 | 207,000 | 200,000 | 200,000 | 463 | 333.33 |
| 2000-08-31 | 205,000 | 209,000 | 202,000 | 207,000 | 419 | 345 |
| 2000-08-30 | 211,000 | 211,000 | 207,000 | 207,000 | 366 | 345 |
| 2000-08-29 | 215,000 | 215,000 | 210,000 | 214,000 | 323 | 356.67 |
| 2000-08-28 | 218,000 | 218,000 | 211,000 | 217,000 | 422 | 361.67 |
| 2000-08-25 | 214,000 | 215,000 | 210,000 | 214,000 | 603 | 356.67 |
| 2000-08-24 | 215,000 | 217,000 | 210,000 | 210,000 | 531 | 350 |
| 2000-08-23 | 220,000 | 220,000 | 215,000 | 216,000 | 305 | 360 |
| 2000-08-22 | 224,000 | 224,000 | 217,000 | 220,000 | 310 | 366.67 |
| 2000-08-21 | 230,000 | 230,000 | 224,000 | 228,000 | 211 | 380 |
| 2000-08-18 | 223,000 | 226,000 | 218,000 | 226,000 | 202 | 376.67 |
| 2000-08-17 | 220,000 | 220,000 | 215,000 | 215,000 | 244 | 358.33 |
| 2000-08-16 | 234,000 | 234,000 | 223,000 | 223,000 | 211 | 371.67 |
| 2000-08-15 | 245,000 | 245,000 | 223,000 | 230,000 | 563 | 383.33 |
| 2000-08-14 | 237,000 | 243,000 | 230,000 | 234,000 | 575 | 390 |
| 2000-08-11 | 207,000 | 235,000 | 207,000 | 233,000 | 1,125 | 388.33 |
| 2000-08-04 | 411,000 | 412,000 | 405,000 | 405,000 | 266 | 337.50 |
| 2000-08-03 | 412,000 | 415,000 | 410,000 | 411,000 | 191 | 342.50 |
| 2000-08-02 | 423,000 | 429,000 | 410,000 | 412,000 | 194 | 343.33 |
| 2000-08-01 | 424,000 | 427,000 | 420,000 | 423,000 | 220 | 352.50 |
| 2000-07-31 | 406,000 | 412,000 | 401,000 | 405,000 | 314 | 337.50 |
| 2000-07-28 | 420,000 | 428,000 | 420,000 | 427,000 | 262 | 355.83 |
| 2000-07-27 | 452,000 | 452,000 | 438,000 | 438,000 | 202 | 365 |
| 2000-07-26 | 456,000 | 458,000 | 450,000 | 452,000 | 148 | 376.67 |
| 2000-07-25 | 456,000 | 460,000 | 453,000 | 456,000 | 129 | 380 |
| 2000-07-24 | 456,000 | 466,000 | 456,000 | 464,000 | 122 | 386.67 |
| 2000-07-21 | 475,000 | 492,000 | 475,000 | 476,000 | 143 | 396.67 |
| 2000-07-19 | 476,000 | 476,000 | 461,000 | 475,000 | 245 | 395.83 |
| 2000-07-18 | 501,000 | 502,000 | 485,000 | 486,000 | 219 | 405 |
| 2000-07-17 | 514,000 | 516,000 | 500,000 | 501,000 | 182 | 417.50 |
| 2000-07-14 | 502,000 | 519,000 | 500,000 | 513,000 | 165 | 427.50 |
| 2000-07-13 | 535,000 | 539,000 | 502,000 | 502,000 | 261 | 418.33 |
| 2000-07-12 | 539,000 | 550,000 | 525,000 | 525,000 | 642 | 437.50 |
| 2000-07-11 | 500,000 | 530,000 | 500,000 | 529,000 | 727 | 440.83 |
| 2000-07-10 | 496,000 | 509,000 | 485,000 | 500,000 | 343 | 416.67 |
| 2000-07-07 | 506,000 | 507,000 | 490,000 | 498,000 | 288 | 415 |
| 2000-07-06 | 517,000 | 534,000 | 480,000 | 510,000 | 1,217 | 425 |
| 2000-07-05 | 437,000 | 517,000 | 435,000 | 517,000 | 1,091 | 430.83 |
| 2000-07-04 | 443,000 | 444,000 | 437,000 | 437,000 | 263 | 364.17 |
| 2000-07-03 | 425,000 | 445,000 | 425,000 | 436,000 | 259 | 363.33 |
| 2000-06-30 | 423,000 | 426,000 | 414,000 | 420,000 | 248 | 350 |
| 2000-06-29 | 430,000 | 430,000 | 420,000 | 423,000 | 169 | 352.50 |
| 2000-06-28 | 418,000 | 427,000 | 418,000 | 423,000 | 314 | 352.50 |
| 2000-06-27 | 423,000 | 424,000 | 420,000 | 423,000 | 235 | 352.50 |
| 2000-06-26 | 443,000 | 443,000 | 427,000 | 433,000 | 147 | 360.83 |
| 2000-06-23 | 435,000 | 445,000 | 430,000 | 438,000 | 172 | 365 |
| 2000-06-22 | 443,000 | 450,000 | 432,000 | 439,000 | 290 | 365.83 |
| 2000-06-21 | 417,000 | 450,000 | 416,000 | 428,000 | 519 | 356.67 |
| 2000-06-20 | 427,000 | 430,000 | 414,000 | 416,000 | 481 | 346.67 |
| 2000-06-19 | 432,000 | 435,000 | 415,000 | 423,000 | 409 | 352.50 |
| 2000-06-16 | 432,000 | 440,000 | 430,000 | 437,000 | 171 | 364.17 |
| 2000-06-15 | 445,000 | 450,000 | 442,000 | 442,000 | 160 | 368.33 |
| 2000-06-14 | 453,000 | 458,000 | 448,000 | 450,000 | 176 | 375 |
| 2000-06-13 | 461,000 | 461,000 | 453,000 | 453,000 | 138 | 377.50 |
| 2000-06-12 | 466,000 | 468,000 | 461,000 | 461,000 | 95 | 384.17 |
| 2000-06-09 | 466,000 | 475,000 | 460,000 | 465,000 | 171 | 387.50 |
| 2000-06-08 | 454,000 | 469,000 | 453,000 | 469,000 | 171 | 390.83 |
| 2000-06-07 | 470,000 | 475,000 | 460,000 | 464,000 | 228 | 386.67 |
| 2000-06-06 | 485,000 | 488,000 | 475,000 | 475,000 | 224 | 395.83 |
| 2000-06-05 | 478,000 | 482,000 | 470,000 | 482,000 | 257 | 401.67 |
| 2000-06-02 | 455,000 | 460,000 | 450,000 | 459,000 | 193 | 382.50 |
| 2000-06-01 | 462,000 | 464,000 | 447,000 | 451,000 | 253 | 375.83 |
| 2000-05-31 | 486,000 | 489,000 | 465,000 | 465,000 | 165 | 387.50 |
| 2000-05-30 | 486,000 | 486,000 | 475,000 | 476,000 | 156 | 396.67 |
| 2000-05-29 | 463,000 | 478,000 | 460,000 | 472,000 | 163 | 393.33 |
| 2000-05-26 | 460,000 | 460,000 | 448,000 | 452,000 | 224 | 376.67 |
| 2000-05-25 | 468,000 | 469,000 | 460,000 | 463,000 | 354 | 385.83 |
| 2000-05-24 | 473,000 | 473,000 | 430,000 | 442,000 | 783 | 368.33 |
| 2000-05-23 | 461,000 | 478,000 | 459,000 | 468,000 | 588 | 390 |
| 2000-05-22 | 485,000 | 485,000 | 460,000 | 461,000 | 790 | 384.17 |
| 2000-05-19 | 483,000 | 500,000 | 480,000 | 500,000 | 691 | 416.67 |
| 2000-05-18 | 502,000 | 503,000 | 480,000 | 494,000 | 1,584 | 411.67 |
| 2000-05-17 | 536,000 | 540,000 | 511,000 | 512,000 | 1,191 | 426.67 |
| 2000-05-16 | 556,000 | 565,000 | 536,000 | 536,000 | 826 | 446.67 |
| 2000-05-15 | 582,000 | 603,000 | 548,000 | 556,000 | 1,454 | 463.33 |
| 2000-05-12 | 567,000 | 567,000 | 550,000 | 562,000 | 250 | 468.33 |
| 2000-05-11 | 535,000 | 541,000 | 535,000 | 537,000 | 260 | 447.50 |
| 2000-05-10 | 565,000 | 567,000 | 535,000 | 554,000 | 387 | 461.67 |
| 2000-05-09 | 586,000 | 589,000 | 565,000 | 575,000 | 302 | 479.17 |
| 2000-05-08 | 570,000 | 600,000 | 566,000 | 576,000 | 503 | 480 |
| 2000-05-02 | 555,000 | 565,000 | 548,000 | 556,000 | 569 | 463.33 |
| 2000-05-01 | 510,000 | 549,000 | 510,000 | 549,000 | 1,495 | 457.50 |
| 2000-04-28 | 590,000 | 597,000 | 580,000 | 580,000 | 394 | 483.33 |
| 2000-04-27 | 601,000 | 629,000 | 590,000 | 603,000 | 710 | 502.50 |
| 2000-04-26 | 603,000 | 642,000 | 591,000 | 630,000 | 1,372 | 525 |
| 2000-04-25 | 555,000 | 575,000 | 546,000 | 573,000 | 402 | 477.50 |
| 2000-04-24 | 574,000 | 598,000 | 560,000 | 565,000 | 320 | 470.83 |
| 2000-04-21 | 617,000 | 629,000 | 576,000 | 584,000 | 536 | 486.67 |
| 2000-04-20 | 564,000 | 609,000 | 560,000 | 597,000 | 808 | 497.50 |
| 2000-04-19 | 560,000 | 560,000 | 546,000 | 555,000 | 670 | 462.50 |
| 2000-04-18 | 559,000 | 559,000 | 510,000 | 520,000 | 1,055 | 433.33 |
| 2000-04-17 | 480,000 | 529,000 | 480,000 | 509,000 | 1,428 | 424.17 |
| 2000-04-14 | 564,000 | 599,000 | 564,000 | 580,000 | 550 | 483.33 |
| 2000-04-13 | 610,000 | 633,000 | 560,000 | 604,000 | 1,151 | 503.33 |
| 2000-04-12 | 668,000 | 689,000 | 631,000 | 650,000 | 1,325 | 541.67 |
| 2000-04-11 | 634,000 | 714,000 | 620,000 | 680,000 | 4,417 | 566.67 |
| 2000-04-10 | 520,000 | 614,000 | 520,000 | 614,000 | 4,181 | 511.67 |
| 2000-04-07 | 512,000 | 519,000 | 509,000 | 514,000 | 686 | 428.33 |
| 2000-04-06 | 514,000 | 529,000 | 501,000 | 509,000 | 805 | 424.17 |
| 2000-04-05 | 509,000 | 510,000 | 470,000 | 499,000 | 1,475 | 415.83 |
| 2000-04-04 | 570,000 | 579,000 | 502,000 | 522,000 | 1,361 | 435 |
| 2000-04-03 | 570,000 | 585,000 | 570,000 | 580,000 | 611 | 483.33 |
| 2000-03-31 | 583,000 | 601,000 | 568,000 | 570,000 | 1,423 | 475 |
| 2000-03-30 | 645,000 | 645,000 | 600,000 | 604,000 | 538 | 503.33 |
| 2000-03-29 | 600,000 | 647,000 | 600,000 | 636,000 | 510 | 530 |
| 2000-03-28 | 610,000 | 614,000 | 570,000 | 581,000 | 614 | 484.17 |
| 2000-03-27 | 605,000 | 617,000 | 605,000 | 608,000 | 458 | 506.67 |
| 2000-03-24 | 605,000 | 620,000 | 603,000 | 605,000 | 575 | 504.17 |
| 2000-03-23 | 655,000 | 660,000 | 630,000 | 635,000 | 385 | 529.17 |
| 2000-03-22 | 660,000 | 670,000 | 640,000 | 655,000 | 549 | 545.83 |
| 2000-03-21 | 720,000 | 729,000 | 631,000 | 650,000 | 693 | 541.67 |
| 2000-03-17 | 750,000 | 760,000 | 720,000 | 720,000 | 368 | 600 |
| 2000-03-16 | 728,000 | 740,000 | 700,000 | 720,000 | 491 | 600 |
| 2000-03-15 | 640,000 | 710,000 | 640,000 | 699,000 | 534 | 582.50 |
| 2000-03-14 | 571,000 | 660,000 | 571,000 | 629,000 | 981 | 524.17 |
| 2000-03-13 | 740,000 | 740,000 | 641,000 | 641,000 | 744 | 534.17 |
| 2000-03-10 | 760,000 | 770,000 | 740,000 | 741,000 | 741 | 617.50 |
| 2000-03-09 | 830,000 | 850,000 | 770,000 | 785,000 | 455 | 654.17 |
| 2000-03-08 | 750,000 | 816,000 | 750,000 | 816,000 | 595 | 680 |
| 2000-03-07 | 750,000 | 760,000 | 740,000 | 750,000 | 626 | 625 |
| 2000-03-06 | 813,000 | 814,000 | 772,000 | 780,000 | 434 | 650 |
| 2000-03-03 | 860,000 | 860,000 | 810,000 | 813,000 | 282 | 677.50 |
| 2000-03-02 | 900,000 | 900,000 | 867,000 | 870,000 | 166 | 725 |
| 2000-03-01 | 888,000 | 905,000 | 886,000 | 888,000 | 441 | 740 |
| 2000-02-29 | 940,000 | 940,000 | 873,000 | 888,000 | 627 | 740 |
| 2000-02-28 | 960,000 | 995,000 | 930,000 | 930,000 | 918 | 775 |
| 2000-02-25 | 915,000 | 950,000 | 906,000 | 949,000 | 945 | 790.83 |
| 2000-02-24 | 850,000 | 919,000 | 849,000 | 900,000 | 711 | 750 |
| 2000-02-23 | 782,000 | 820,000 | 727,000 | 820,000 | 528 | 683.33 |
| 2000-02-22 | 800,000 | 813,000 | 760,000 | 782,000 | 739 | 651.67 |
| 2000-02-21 | 850,000 | 855,000 | 800,000 | 813,000 | 913 | 677.50 |
| 2000-02-18 | 890,000 | 890,000 | 874,000 | 876,000 | 502 | 730 |
| 2000-02-17 | 901,000 | 902,000 | 873,000 | 893,000 | 522 | 744.17 |
| 2000-02-16 | 856,000 | 920,000 | 856,000 | 894,000 | 738 | 745 |
| 2000-02-15 | 910,000 | 920,000 | 840,000 | 850,000 | 2,135 | 708.33 |
| 2000-02-14 | 960,000 | 965,000 | 920,000 | 930,000 | 767 | 775 |
| 2000-02-10 | 1,000,000 | 1,000,000 | 965,000 | 980,000 | 760 | 816.67 |
| 2000-02-09 | 981,000 | 1,070,000 | 981,000 | 1,030,000 | 704 | 858.33 |
| 2000-02-08 | 1,010,000 | 1,010,000 | 965,000 | 979,000 | 767 | 815.83 |
| 2000-02-07 | 1,030,000 | 1,030,000 | 1,000,000 | 1,000,000 | 736 | 833.33 |
| 2000-02-04 | 1,100,000 | 1,100,000 | 1,000,000 | 1,030,000 | 1,285 | 858.33 |
| 2000-02-03 | 1,150,000 | 1,150,000 | 1,120,000 | 1,120,000 | 318 | 933.33 |
| 2000-02-02 | 1,200,000 | 1,200,000 | 1,150,000 | 1,150,000 | 289 | 958.33 |
| 2000-02-01 | 1,190,000 | 1,200,000 | 1,150,000 | 1,170,000 | 366 | 975 |
| 2000-01-31 | 1,170,000 | 1,210,000 | 1,150,000 | 1,150,000 | 716 | 958.33 |
| 2000-01-28 | 1,250,000 | 1,280,000 | 1,220,000 | 1,250,000 | 1,105 | 1,041.67 |
| 2000-01-27 | 1,090,000 | 1,220,000 | 1,080,000 | 1,210,000 | 1,304 | 1,008.33 |
| 2000-01-26 | 1,080,000 | 1,200,000 | 1,010,000 | 1,070,000 | 2,700 | 891.67 |
| 2000-01-25 | 900,000 | 1,000,000 | 900,000 | 1,000,000 | 707 | 833.33 |
| 2000-01-24 | 930,000 | 940,000 | 899,000 | 900,000 | 1,786 | 750 |
| 2000-01-21 | 988,000 | 990,000 | 910,000 | 950,000 | 767 | 791.67 |
| 2000-01-20 | 1,000,000 | 1,000,000 | 992,000 | 995,000 | 495 | 829.17 |
| 2000-01-19 | 1,060,000 | 1,060,000 | 980,000 | 1,060,000 | 984 | 883.33 |
| 2000-01-18 | 1,130,000 | 1,130,000 | 1,080,000 | 1,100,000 | 217 | 916.67 |
| 2000-01-17 | 1,100,000 | 1,150,000 | 1,100,000 | 1,120,000 | 237 | 933.33 |
| 2000-01-14 | 1,180,000 | 1,200,000 | 1,080,000 | 1,080,000 | 476 | 900 |
| 2000-01-13 | 1,170,000 | 1,170,000 | 1,130,000 | 1,160,000 | 222 | 966.67 |
| 2000-01-12 | 1,200,000 | 1,200,000 | 1,170,000 | 1,200,000 | 283 | 1,000 |
| 2000-01-11 | 1,280,000 | 1,290,000 | 1,200,000 | 1,220,000 | 828 | 1,016.67 |
| 2000-01-07 | 1,170,000 | 1,170,000 | 1,100,000 | 1,140,000 | 642 | 950 |
| 2000-01-06 | 1,340,000 | 1,350,000 | 1,160,000 | 1,190,000 | 428 | 991.67 |
| 2000-01-05 | 1,290,000 | 1,330,000 | 1,280,000 | 1,280,000 | 271 | 1,066.67 |
| 2000-01-04 | 1,390,000 | 1,430,000 | 1,380,000 | 1,390,000 | 150 | 1,158.33 |
分割・併合履歴 ： [2022-09-29]1株→3株 [2009-01-05]1株→100株 [2003-09-25]1株→2株 [2000-08-11]1株→2株 [1999-09-27]1株→1.2株 [1998-08-03]1株→5株 [1997-09-25]1株→2株
