5191 住友理工(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 | 1,310 | 1,330 | 1,290 | 1,290 | 27,000 | 1,290 |
| 2000-12-28 | 1,259 | 1,360 | 1,259 | 1,349 | 198,000 | 1,349 |
| 2000-12-27 | 1,263 | 1,299 | 1,255 | 1,299 | 61,000 | 1,299 |
| 2000-12-26 | 1,267 | 1,315 | 1,260 | 1,272 | 181,000 | 1,272 |
| 2000-12-25 | 1,225 | 1,287 | 1,225 | 1,287 | 113,000 | 1,287 |
| 2000-12-22 | 1,224 | 1,250 | 1,210 | 1,224 | 51,000 | 1,224 |
| 2000-12-21 | 1,210 | 1,224 | 1,205 | 1,221 | 71,000 | 1,221 |
| 2000-12-20 | 1,280 | 1,280 | 1,225 | 1,250 | 74,000 | 1,250 |
| 2000-12-19 | 1,281 | 1,281 | 1,239 | 1,242 | 33,000 | 1,242 |
| 2000-12-18 | 1,300 | 1,300 | 1,240 | 1,241 | 50,000 | 1,241 |
| 2000-12-15 | 1,260 | 1,300 | 1,260 | 1,285 | 196,000 | 1,285 |
| 2000-12-14 | 1,245 | 1,285 | 1,245 | 1,251 | 54,000 | 1,251 |
| 2000-12-13 | 1,255 | 1,285 | 1,247 | 1,285 | 62,000 | 1,285 |
| 2000-12-12 | 1,254 | 1,298 | 1,253 | 1,298 | 108,000 | 1,298 |
| 2000-12-11 | 1,260 | 1,270 | 1,232 | 1,235 | 39,000 | 1,235 |
| 2000-12-08 | 1,298 | 1,299 | 1,253 | 1,281 | 183,000 | 1,281 |
| 2000-12-07 | 1,280 | 1,349 | 1,260 | 1,299 | 456,000 | 1,299 |
| 2000-12-06 | 1,185 | 1,299 | 1,165 | 1,268 | 477,000 | 1,268 |
| 2000-12-05 | 1,085 | 1,151 | 1,072 | 1,145 | 130,000 | 1,145 |
| 2000-12-04 | 1,135 | 1,140 | 1,105 | 1,105 | 62,000 | 1,105 |
| 2000-12-01 | 1,100 | 1,130 | 1,100 | 1,123 | 134,000 | 1,123 |
| 2000-11-30 | 1,093 | 1,100 | 1,081 | 1,100 | 16,000 | 1,100 |
| 2000-11-29 | 1,075 | 1,100 | 1,075 | 1,100 | 44,000 | 1,100 |
| 2000-11-28 | 1,060 | 1,095 | 1,060 | 1,094 | 56,000 | 1,094 |
| 2000-11-27 | 1,060 | 1,079 | 1,060 | 1,079 | 8,000 | 1,079 |
| 2000-11-24 | 1,086 | 1,086 | 1,060 | 1,060 | 15,000 | 1,060 |
| 2000-11-22 | 1,090 | 1,090 | 1,085 | 1,086 | 12,000 | 1,086 |
| 2000-11-21 | 1,090 | 1,098 | 1,065 | 1,075 | 46,000 | 1,075 |
| 2000-11-20 | 1,110 | 1,111 | 1,080 | 1,080 | 37,000 | 1,080 |
| 2000-11-17 | 1,100 | 1,110 | 1,100 | 1,101 | 69,000 | 1,101 |
| 2000-11-16 | 1,088 | 1,092 | 1,070 | 1,070 | 31,000 | 1,070 |
| 2000-11-15 | 1,100 | 1,100 | 1,085 | 1,088 | 49,000 | 1,088 |
| 2000-11-14 | 1,108 | 1,108 | 1,080 | 1,100 | 23,000 | 1,100 |
| 2000-11-13 | 1,097 | 1,109 | 1,090 | 1,109 | 24,000 | 1,109 |
| 2000-11-10 | 1,110 | 1,110 | 1,097 | 1,099 | 28,000 | 1,099 |
| 2000-11-09 | 1,090 | 1,118 | 1,090 | 1,110 | 68,000 | 1,110 |
| 2000-11-08 | 1,057 | 1,121 | 1,037 | 1,091 | 153,000 | 1,091 |
| 2000-11-07 | 1,062 | 1,062 | 1,050 | 1,050 | 8,000 | 1,050 |
| 2000-11-06 | 1,040 | 1,051 | 1,029 | 1,051 | 70,000 | 1,051 |
| 2000-11-02 | 1,032 | 1,038 | 1,026 | 1,038 | 46,000 | 1,038 |
| 2000-11-01 | 1,037 | 1,050 | 1,032 | 1,033 | 17,000 | 1,033 |
| 2000-10-31 | 1,050 | 1,050 | 1,015 | 1,018 | 40,000 | 1,018 |
| 2000-10-30 | 1,040 | 1,053 | 1,015 | 1,053 | 78,000 | 1,053 |
| 2000-10-27 | 1,041 | 1,060 | 1,040 | 1,040 | 21,000 | 1,040 |
| 2000-10-26 | 995 | 1,031 | 995 | 1,030 | 23,000 | 1,030 |
| 2000-10-25 | 998 | 1,005 | 994 | 996 | 28,000 | 996 |
| 2000-10-24 | 1,025 | 1,025 | 1,008 | 1,010 | 19,000 | 1,010 |
| 2000-10-23 | 1,005 | 1,016 | 1,005 | 1,005 | 49,000 | 1,005 |
| 2000-10-20 | 1,049 | 1,059 | 1,011 | 1,011 | 43,000 | 1,011 |
| 2000-10-19 | 1,030 | 1,055 | 999 | 999 | 17,000 | 999 |
| 2000-10-18 | 1,095 | 1,095 | 1,031 | 1,043 | 55,000 | 1,043 |
| 2000-10-17 | 1,099 | 1,099 | 1,090 | 1,090 | 36,000 | 1,090 |
| 2000-10-16 | 1,065 | 1,100 | 1,065 | 1,100 | 9,000 | 1,100 |
| 2000-10-13 | 1,100 | 1,100 | 1,053 | 1,065 | 42,000 | 1,065 |
| 2000-10-12 | 1,090 | 1,101 | 1,090 | 1,100 | 11,000 | 1,100 |
| 2000-10-11 | 1,100 | 1,128 | 1,099 | 1,128 | 36,000 | 1,128 |
| 2000-10-10 | 1,063 | 1,111 | 1,063 | 1,111 | 22,000 | 1,111 |
| 2000-10-06 | 1,110 | 1,129 | 1,100 | 1,129 | 24,000 | 1,129 |
| 2000-10-05 | 1,090 | 1,110 | 1,090 | 1,110 | 56,000 | 1,110 |
| 2000-10-04 | 1,120 | 1,130 | 1,120 | 1,121 | 14,000 | 1,121 |
| 2000-10-03 | 1,132 | 1,132 | 1,120 | 1,120 | 41,000 | 1,120 |
| 2000-10-02 | 1,089 | 1,103 | 1,089 | 1,103 | 19,000 | 1,103 |
| 2000-09-29 | 1,076 | 1,100 | 1,076 | 1,100 | 41,000 | 1,100 |
| 2000-09-28 | 1,074 | 1,075 | 1,034 | 1,075 | 17,000 | 1,075 |
| 2000-09-27 | 1,060 | 1,060 | 1,050 | 1,050 | 28,000 | 1,050 |
| 2000-09-26 | 1,120 | 1,120 | 1,085 | 1,085 | 13,000 | 1,085 |
| 2000-09-25 | 1,101 | 1,110 | 1,091 | 1,091 | 18,000 | 1,091 |
| 2000-09-22 | 1,052 | 1,100 | 1,052 | 1,100 | 30,000 | 1,100 |
| 2000-09-21 | 1,124 | 1,145 | 1,112 | 1,112 | 42,000 | 1,112 |
| 2000-09-20 | 1,100 | 1,150 | 1,100 | 1,134 | 94,000 | 1,134 |
| 2000-09-19 | 1,020 | 1,091 | 1,020 | 1,091 | 57,000 | 1,091 |
| 2000-09-18 | 1,065 | 1,080 | 1,065 | 1,080 | 28,000 | 1,080 |
| 2000-09-14 | 1,065 | 1,070 | 1,065 | 1,065 | 21,000 | 1,065 |
| 2000-09-13 | 1,070 | 1,070 | 1,050 | 1,053 | 53,000 | 1,053 |
| 2000-09-12 | 1,060 | 1,060 | 1,032 | 1,035 | 28,000 | 1,035 |
| 2000-09-11 | 1,080 | 1,100 | 1,060 | 1,060 | 79,000 | 1,060 |
| 2000-09-08 | 1,030 | 1,090 | 1,030 | 1,089 | 24,000 | 1,089 |
| 2000-09-07 | 1,060 | 1,061 | 1,040 | 1,060 | 61,000 | 1,060 |
| 2000-09-06 | 1,120 | 1,120 | 1,100 | 1,120 | 116,000 | 1,120 |
| 2000-09-05 | 1,080 | 1,115 | 1,080 | 1,115 | 143,000 | 1,115 |
| 2000-09-04 | 1,115 | 1,115 | 1,075 | 1,080 | 40,000 | 1,080 |
| 2000-09-01 | 1,090 | 1,090 | 1,060 | 1,075 | 77,000 | 1,075 |
| 2000-08-31 | 1,050 | 1,090 | 1,050 | 1,075 | 121,000 | 1,075 |
| 2000-08-30 | 1,040 | 1,040 | 1,015 | 1,015 | 73,000 | 1,015 |
| 2000-08-29 | 1,049 | 1,051 | 1,021 | 1,040 | 103,000 | 1,040 |
| 2000-08-28 | 1,079 | 1,079 | 1,040 | 1,043 | 55,000 | 1,043 |
| 2000-08-25 | 1,147 | 1,147 | 1,040 | 1,079 | 155,000 | 1,079 |
| 2000-08-24 | 1,068 | 1,090 | 1,051 | 1,068 | 34,000 | 1,068 |
| 2000-08-23 | 1,105 | 1,105 | 1,053 | 1,065 | 71,000 | 1,065 |
| 2000-08-22 | 1,090 | 1,095 | 1,084 | 1,085 | 31,000 | 1,085 |
| 2000-08-21 | 1,115 | 1,115 | 1,087 | 1,090 | 63,000 | 1,090 |
| 2000-08-18 | 1,160 | 1,161 | 1,114 | 1,115 | 63,000 | 1,115 |
| 2000-08-17 | 1,180 | 1,180 | 1,095 | 1,110 | 142,000 | 1,110 |
| 2000-08-16 | 1,112 | 1,176 | 1,112 | 1,160 | 220,000 | 1,160 |
| 2000-08-15 | 1,070 | 1,110 | 1,070 | 1,109 | 178,000 | 1,109 |
| 2000-08-14 | 1,050 | 1,065 | 1,045 | 1,060 | 41,000 | 1,060 |
| 2000-08-11 | 1,027 | 1,050 | 1,027 | 1,050 | 12,000 | 1,050 |
| 2000-08-10 | 996 | 1,026 | 996 | 1,026 | 18,000 | 1,026 |
| 2000-08-09 | 986 | 1,026 | 986 | 1,016 | 14,000 | 1,016 |
| 2000-08-08 | 985 | 1,027 | 985 | 1,026 | 38,000 | 1,026 |
| 2000-08-07 | 1,001 | 1,005 | 995 | 995 | 45,000 | 995 |
| 2000-08-04 | 1,010 | 1,017 | 1,008 | 1,009 | 56,000 | 1,009 |
| 2000-08-03 | 1,026 | 1,027 | 1,011 | 1,027 | 18,000 | 1,027 |
| 2000-08-02 | 1,074 | 1,074 | 1,059 | 1,059 | 19,000 | 1,059 |
| 2000-08-01 | 1,050 | 1,065 | 1,050 | 1,059 | 103,000 | 1,059 |
| 2000-07-31 | 1,022 | 1,035 | 1,021 | 1,030 | 39,000 | 1,030 |
| 2000-07-28 | 1,040 | 1,058 | 1,020 | 1,042 | 32,000 | 1,042 |
| 2000-07-27 | 1,085 | 1,085 | 1,031 | 1,054 | 82,000 | 1,054 |
| 2000-07-26 | 1,055 | 1,088 | 1,035 | 1,088 | 76,000 | 1,088 |
| 2000-07-25 | 1,055 | 1,056 | 1,024 | 1,056 | 93,000 | 1,056 |
| 2000-07-24 | 1,070 | 1,075 | 1,068 | 1,075 | 28,000 | 1,075 |
| 2000-07-21 | 1,119 | 1,119 | 1,090 | 1,105 | 37,000 | 1,105 |
| 2000-07-19 | 1,136 | 1,150 | 1,132 | 1,135 | 46,000 | 1,135 |
| 2000-07-18 | 1,155 | 1,160 | 1,135 | 1,135 | 54,000 | 1,135 |
| 2000-07-17 | 1,122 | 1,159 | 1,122 | 1,155 | 25,000 | 1,155 |
| 2000-07-14 | 1,156 | 1,170 | 1,142 | 1,142 | 53,000 | 1,142 |
| 2000-07-13 | 1,170 | 1,175 | 1,154 | 1,175 | 68,000 | 1,175 |
| 2000-07-12 | 1,156 | 1,176 | 1,156 | 1,175 | 94,000 | 1,175 |
| 2000-07-11 | 1,160 | 1,175 | 1,150 | 1,175 | 26,000 | 1,175 |
| 2000-07-10 | 1,175 | 1,180 | 1,170 | 1,180 | 43,000 | 1,180 |
| 2000-07-07 | 1,160 | 1,180 | 1,150 | 1,166 | 71,000 | 1,166 |
| 2000-07-06 | 1,180 | 1,180 | 1,160 | 1,160 | 47,000 | 1,160 |
| 2000-07-05 | 1,175 | 1,175 | 1,157 | 1,162 | 70,000 | 1,162 |
| 2000-07-04 | 1,160 | 1,175 | 1,160 | 1,169 | 89,000 | 1,169 |
| 2000-07-03 | 1,150 | 1,170 | 1,140 | 1,145 | 84,000 | 1,145 |
| 2000-06-30 | 1,100 | 1,140 | 1,095 | 1,140 | 84,000 | 1,140 |
| 2000-06-29 | 1,065 | 1,085 | 1,065 | 1,085 | 40,000 | 1,085 |
| 2000-06-28 | 1,051 | 1,078 | 1,050 | 1,051 | 29,000 | 1,051 |
| 2000-06-27 | 1,034 | 1,071 | 1,030 | 1,071 | 30,000 | 1,071 |
| 2000-06-26 | 1,030 | 1,039 | 1,030 | 1,034 | 34,000 | 1,034 |
| 2000-06-23 | 1,031 | 1,070 | 1,031 | 1,050 | 58,000 | 1,050 |
| 2000-06-22 | 1,135 | 1,135 | 1,050 | 1,050 | 69,000 | 1,050 |
| 2000-06-21 | 1,134 | 1,140 | 1,040 | 1,114 | 181,000 | 1,114 |
| 2000-06-20 | 1,120 | 1,150 | 1,115 | 1,134 | 138,000 | 1,134 |
| 2000-06-19 | 1,129 | 1,129 | 1,097 | 1,120 | 28,000 | 1,120 |
| 2000-06-16 | 1,148 | 1,148 | 1,134 | 1,140 | 46,000 | 1,140 |
| 2000-06-15 | 1,108 | 1,148 | 1,100 | 1,148 | 76,000 | 1,148 |
| 2000-06-14 | 1,168 | 1,169 | 1,116 | 1,128 | 54,000 | 1,128 |
| 2000-06-13 | 1,160 | 1,180 | 1,121 | 1,170 | 104,000 | 1,170 |
| 2000-06-12 | 1,175 | 1,210 | 1,170 | 1,180 | 403,000 | 1,180 |
| 2000-06-09 | 1,101 | 1,115 | 1,092 | 1,115 | 102,000 | 1,115 |
| 2000-06-08 | 1,076 | 1,110 | 1,076 | 1,101 | 176,000 | 1,101 |
| 2000-06-07 | 1,065 | 1,085 | 1,052 | 1,056 | 176,000 | 1,056 |
| 2000-06-06 | 1,060 | 1,060 | 1,044 | 1,050 | 97,000 | 1,050 |
| 2000-06-05 | 1,031 | 1,060 | 1,021 | 1,059 | 110,000 | 1,059 |
| 2000-06-02 | 1,038 | 1,040 | 1,024 | 1,024 | 117,000 | 1,024 |
| 2000-06-01 | 1,040 | 1,040 | 1,010 | 1,039 | 94,000 | 1,039 |
| 2000-05-31 | 1,013 | 1,045 | 1,005 | 1,045 | 152,000 | 1,045 |
| 2000-05-30 | 982 | 1,030 | 981 | 1,013 | 220,000 | 1,013 |
| 2000-05-29 | 970 | 982 | 950 | 982 | 56,000 | 982 |
| 2000-05-26 | 940 | 980 | 930 | 980 | 126,000 | 980 |
| 2000-05-25 | 940 | 950 | 940 | 940 | 37,000 | 940 |
| 2000-05-24 | 952 | 954 | 931 | 950 | 54,000 | 950 |
| 2000-05-23 | 960 | 960 | 951 | 955 | 103,000 | 955 |
| 2000-05-22 | 959 | 959 | 929 | 952 | 40,000 | 952 |
| 2000-05-19 | 945 | 960 | 945 | 960 | 160,000 | 960 |
| 2000-05-18 | 943 | 945 | 900 | 929 | 43,000 | 929 |
| 2000-05-17 | 945 | 945 | 930 | 935 | 37,000 | 935 |
| 2000-05-16 | 920 | 945 | 920 | 945 | 130,000 | 945 |
| 2000-05-15 | 895 | 911 | 895 | 910 | 74,000 | 910 |
| 2000-05-12 | 885 | 900 | 885 | 892 | 42,000 | 892 |
| 2000-05-11 | 880 | 887 | 880 | 885 | 19,000 | 885 |
| 2000-05-10 | 883 | 890 | 883 | 890 | 23,000 | 890 |
| 2000-05-09 | 870 | 890 | 870 | 890 | 50,000 | 890 |
| 2000-05-08 | 868 | 870 | 868 | 870 | 4,000 | 870 |
| 2000-05-02 | 890 | 900 | 858 | 868 | 45,000 | 868 |
| 2000-05-01 | 845 | 895 | 845 | 895 | 64,000 | 895 |
| 2000-04-28 | 845 | 859 | 845 | 850 | 45,000 | 850 |
| 2000-04-27 | 830 | 845 | 830 | 845 | 39,000 | 845 |
| 2000-04-26 | 849 | 850 | 848 | 848 | 29,000 | 848 |
| 2000-04-25 | 845 | 876 | 845 | 845 | 43,000 | 845 |
| 2000-04-24 | 885 | 885 | 843 | 843 | 13,000 | 843 |
| 2000-04-21 | 890 | 895 | 885 | 885 | 36,000 | 885 |
| 2000-04-20 | 861 | 891 | 860 | 890 | 72,000 | 890 |
| 2000-04-19 | 866 | 866 | 845 | 845 | 53,000 | 845 |
| 2000-04-18 | 860 | 870 | 860 | 865 | 101,000 | 865 |
| 2000-04-17 | 838 | 850 | 798 | 840 | 57,000 | 840 |
| 2000-04-14 | 860 | 885 | 860 | 878 | 105,000 | 878 |
| 2000-04-13 | 860 | 880 | 850 | 880 | 87,000 | 880 |
| 2000-04-12 | 875 | 875 | 860 | 870 | 80,000 | 870 |
| 2000-04-11 | 879 | 879 | 866 | 875 | 81,000 | 875 |
| 2000-04-10 | 850 | 884 | 850 | 880 | 145,000 | 880 |
| 2000-04-07 | 830 | 841 | 830 | 841 | 34,000 | 841 |
| 2000-04-06 | 840 | 840 | 826 | 827 | 72,000 | 827 |
| 2000-04-05 | 815 | 855 | 806 | 852 | 76,000 | 852 |
| 2000-04-04 | 810 | 810 | 790 | 800 | 43,000 | 800 |
| 2000-04-03 | 800 | 820 | 800 | 810 | 43,000 | 810 |
| 2000-03-31 | 793 | 819 | 780 | 790 | 51,000 | 790 |
| 2000-03-30 | 785 | 789 | 777 | 777 | 88,000 | 777 |
| 2000-03-29 | 775 | 780 | 770 | 775 | 77,000 | 775 |
| 2000-03-28 | 775 | 785 | 765 | 765 | 36,000 | 765 |
| 2000-03-27 | 769 | 786 | 760 | 760 | 61,000 | 760 |
| 2000-03-24 | 766 | 766 | 740 | 750 | 55,000 | 750 |
| 2000-03-23 | 769 | 770 | 750 | 770 | 36,000 | 770 |
| 2000-03-22 | 783 | 783 | 775 | 779 | 40,000 | 779 |
| 2000-03-21 | 780 | 784 | 775 | 780 | 90,000 | 780 |
| 2000-03-17 | 750 | 770 | 750 | 769 | 60,000 | 769 |
| 2000-03-16 | 700 | 731 | 700 | 731 | 66,000 | 731 |
| 2000-03-15 | 711 | 720 | 703 | 720 | 54,000 | 720 |
| 2000-03-14 | 726 | 736 | 701 | 708 | 131,000 | 708 |
| 2000-03-13 | 744 | 750 | 728 | 730 | 158,000 | 730 |
| 2000-03-10 | 733 | 751 | 733 | 744 | 235,000 | 744 |
| 2000-03-09 | 777 | 777 | 750 | 760 | 64,000 | 760 |
| 2000-03-08 | 740 | 758 | 732 | 757 | 62,000 | 757 |
| 2000-03-07 | 757 | 761 | 741 | 742 | 87,000 | 742 |
| 2000-03-06 | 761 | 770 | 753 | 755 | 82,000 | 755 |
| 2000-03-03 | 764 | 764 | 760 | 762 | 32,000 | 762 |
| 2000-03-02 | 790 | 799 | 780 | 780 | 78,000 | 780 |
| 2000-03-01 | 780 | 800 | 780 | 781 | 52,000 | 781 |
| 2000-02-29 | 799 | 799 | 779 | 779 | 28,000 | 779 |
| 2000-02-28 | 774 | 778 | 755 | 759 | 74,000 | 759 |
| 2000-02-25 | 768 | 834 | 768 | 834 | 122,000 | 834 |
| 2000-02-24 | 762 | 788 | 762 | 768 | 20,000 | 768 |
| 2000-02-23 | 760 | 761 | 754 | 759 | 30,000 | 759 |
| 2000-02-22 | 769 | 779 | 760 | 762 | 43,000 | 762 |
| 2000-02-21 | 762 | 769 | 753 | 768 | 64,000 | 768 |
| 2000-02-18 | 810 | 811 | 790 | 792 | 86,000 | 792 |
| 2000-02-17 | 806 | 810 | 798 | 810 | 53,000 | 810 |
| 2000-02-16 | 831 | 831 | 815 | 820 | 73,000 | 820 |
| 2000-02-15 | 815 | 832 | 815 | 826 | 89,000 | 826 |
| 2000-02-14 | 820 | 826 | 815 | 815 | 31,000 | 815 |
| 2000-02-10 | 847 | 847 | 831 | 846 | 21,000 | 846 |
| 2000-02-09 | 820 | 849 | 815 | 816 | 94,000 | 816 |
| 2000-02-08 | 846 | 846 | 835 | 835 | 20,000 | 835 |
| 2000-02-07 | 830 | 884 | 830 | 846 | 14,000 | 846 |
| 2000-02-04 | 864 | 872 | 864 | 871 | 23,000 | 871 |
| 2000-02-03 | 860 | 869 | 860 | 864 | 10,000 | 864 |
| 2000-02-02 | 870 | 870 | 840 | 852 | 29,000 | 852 |
| 2000-02-01 | 856 | 860 | 840 | 840 | 37,000 | 840 |
| 2000-01-31 | 870 | 870 | 840 | 850 | 49,000 | 850 |
| 2000-01-28 | 875 | 894 | 871 | 894 | 16,000 | 894 |
| 2000-01-27 | 870 | 889 | 861 | 875 | 21,000 | 875 |
| 2000-01-26 | 891 | 900 | 891 | 891 | 10,000 | 891 |
| 2000-01-25 | 920 | 925 | 890 | 899 | 56,000 | 899 |
| 2000-01-24 | 889 | 919 | 870 | 870 | 57,000 | 870 |
| 2000-01-21 | 915 | 920 | 900 | 908 | 32,000 | 908 |
| 2000-01-20 | 901 | 925 | 900 | 900 | 61,000 | 900 |
| 2000-01-19 | 910 | 915 | 900 | 901 | 61,000 | 901 |
| 2000-01-18 | 915 | 925 | 910 | 910 | 84,000 | 910 |
| 2000-01-17 | 900 | 925 | 900 | 925 | 61,000 | 925 |
| 2000-01-14 | 855 | 880 | 855 | 871 | 63,000 | 871 |
| 2000-01-13 | 845 | 847 | 840 | 845 | 27,000 | 845 |
| 2000-01-12 | 832 | 840 | 831 | 840 | 57,000 | 840 |
| 2000-01-11 | 849 | 849 | 820 | 830 | 81,000 | 830 |
| 2000-01-07 | 810 | 810 | 800 | 800 | 52,000 | 800 |
| 2000-01-06 | 850 | 850 | 805 | 810 | 20,000 | 810 |
| 2000-01-05 | 828 | 848 | 815 | 848 | 19,000 | 848 |
| 2000-01-04 | 805 | 825 | 801 | 801 | 13,000 | 801 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1993-03-26]1株→1.05株 [1992-09-25]1株→1.1株 [1991-03-26]1株→1.05株 [1990-03-27]1株→1.05株 [1988-03-28]1株→1.1株 [1986-02-05]1株→1.11株 [1983-03-28]1株→1.05株