5943 (株)ノーリツ 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 | 920 | 920 | 915 | 915 | 6,000 | 915 |
2000-12-28 | 920 | 930 | 920 | 925 | 15,000 | 925 |
2000-12-27 | 904 | 930 | 904 | 920 | 72,000 | 920 |
2000-12-26 | 920 | 920 | 904 | 904 | 17,000 | 904 |
2000-12-25 | 916 | 940 | 916 | 930 | 26,000 | 930 |
2000-12-22 | 921 | 924 | 910 | 911 | 35,000 | 911 |
2000-12-21 | 940 | 940 | 925 | 929 | 66,000 | 929 |
2000-12-20 | 941 | 945 | 940 | 945 | 58,000 | 945 |
2000-12-19 | 960 | 961 | 941 | 942 | 76,000 | 942 |
2000-12-18 | 950 | 961 | 950 | 960 | 54,000 | 960 |
2000-12-15 | 962 | 965 | 959 | 960 | 68,000 | 960 |
2000-12-14 | 960 | 963 | 958 | 962 | 70,000 | 962 |
2000-12-13 | 973 | 975 | 963 | 963 | 33,000 | 963 |
2000-12-12 | 950 | 970 | 950 | 963 | 41,000 | 963 |
2000-12-11 | 941 | 960 | 941 | 950 | 126,000 | 950 |
2000-12-08 | 950 | 950 | 937 | 940 | 128,000 | 940 |
2000-12-07 | 950 | 950 | 944 | 949 | 52,000 | 949 |
2000-12-06 | 953 | 953 | 947 | 947 | 72,000 | 947 |
2000-12-05 | 975 | 975 | 943 | 943 | 77,000 | 943 |
2000-12-04 | 990 | 1,000 | 961 | 961 | 47,000 | 961 |
2000-12-01 | 929 | 970 | 929 | 961 | 38,000 | 961 |
2000-11-30 | 921 | 929 | 920 | 928 | 55,000 | 928 |
2000-11-29 | 940 | 940 | 925 | 930 | 32,000 | 930 |
2000-11-28 | 950 | 954 | 940 | 940 | 37,000 | 940 |
2000-11-27 | 938 | 948 | 928 | 940 | 59,000 | 940 |
2000-11-24 | 940 | 940 | 918 | 918 | 23,000 | 918 |
2000-11-22 | 912 | 920 | 900 | 900 | 138,000 | 900 |
2000-11-21 | 952 | 953 | 921 | 922 | 68,000 | 922 |
2000-11-20 | 980 | 980 | 951 | 952 | 19,000 | 952 |
2000-11-17 | 965 | 965 | 958 | 960 | 47,000 | 960 |
2000-11-16 | 969 | 970 | 950 | 950 | 58,000 | 950 |
2000-11-15 | 944 | 985 | 944 | 972 | 92,000 | 972 |
2000-11-14 | 910 | 945 | 894 | 944 | 167,000 | 944 |
2000-11-13 | 893 | 950 | 893 | 931 | 274,000 | 931 |
2000-11-10 | 1,020 | 1,035 | 1,020 | 1,033 | 104,000 | 1,033 |
2000-11-09 | 1,021 | 1,029 | 1,015 | 1,015 | 144,000 | 1,015 |
2000-11-08 | 1,031 | 1,035 | 1,020 | 1,035 | 134,000 | 1,035 |
2000-11-07 | 1,051 | 1,055 | 1,039 | 1,045 | 47,000 | 1,045 |
2000-11-06 | 1,020 | 1,054 | 1,020 | 1,054 | 52,000 | 1,054 |
2000-11-02 | 1,044 | 1,045 | 1,000 | 1,024 | 80,000 | 1,024 |
2000-11-01 | 1,040 | 1,049 | 1,030 | 1,044 | 41,000 | 1,044 |
2000-10-31 | 1,036 | 1,050 | 1,035 | 1,035 | 39,000 | 1,035 |
2000-10-30 | 1,056 | 1,060 | 1,030 | 1,035 | 70,000 | 1,035 |
2000-10-27 | 1,080 | 1,084 | 1,075 | 1,076 | 68,000 | 1,076 |
2000-10-26 | 1,090 | 1,100 | 1,078 | 1,099 | 98,000 | 1,099 |
2000-10-25 | 1,103 | 1,103 | 1,080 | 1,090 | 120,000 | 1,090 |
2000-10-24 | 1,130 | 1,130 | 1,123 | 1,123 | 7,000 | 1,123 |
2000-10-23 | 1,116 | 1,129 | 1,110 | 1,111 | 91,000 | 1,111 |
2000-10-20 | 1,102 | 1,140 | 1,102 | 1,116 | 44,000 | 1,116 |
2000-10-19 | 1,100 | 1,100 | 1,080 | 1,097 | 17,000 | 1,097 |
2000-10-18 | 1,119 | 1,119 | 1,110 | 1,110 | 24,000 | 1,110 |
2000-10-17 | 1,145 | 1,145 | 1,139 | 1,139 | 48,000 | 1,139 |
2000-10-16 | 1,146 | 1,146 | 1,140 | 1,143 | 35,000 | 1,143 |
2000-10-13 | 1,180 | 1,180 | 1,145 | 1,146 | 136,000 | 1,146 |
2000-10-12 | 1,138 | 1,189 | 1,138 | 1,180 | 44,000 | 1,180 |
2000-10-11 | 1,145 | 1,185 | 1,144 | 1,178 | 134,000 | 1,178 |
2000-10-10 | 1,145 | 1,145 | 1,142 | 1,145 | 41,000 | 1,145 |
2000-10-06 | 1,146 | 1,155 | 1,140 | 1,153 | 39,000 | 1,153 |
2000-10-05 | 1,170 | 1,179 | 1,152 | 1,175 | 123,000 | 1,175 |
2000-10-04 | 1,145 | 1,155 | 1,144 | 1,150 | 56,000 | 1,150 |
2000-10-03 | 1,148 | 1,149 | 1,146 | 1,149 | 47,000 | 1,149 |
2000-10-02 | 1,160 | 1,160 | 1,115 | 1,145 | 33,000 | 1,145 |
2000-09-29 | 1,116 | 1,187 | 1,096 | 1,183 | 75,000 | 1,183 |
2000-09-28 | 1,120 | 1,125 | 1,096 | 1,096 | 70,000 | 1,096 |
2000-09-27 | 1,139 | 1,139 | 1,120 | 1,125 | 25,000 | 1,125 |
2000-09-26 | 1,145 | 1,145 | 1,138 | 1,141 | 13,000 | 1,141 |
2000-09-25 | 1,174 | 1,176 | 1,165 | 1,165 | 17,000 | 1,165 |
2000-09-22 | 1,199 | 1,199 | 1,158 | 1,174 | 33,000 | 1,174 |
2000-09-21 | 1,151 | 1,198 | 1,151 | 1,194 | 24,000 | 1,194 |
2000-09-20 | 1,140 | 1,177 | 1,138 | 1,150 | 41,000 | 1,150 |
2000-09-19 | 1,132 | 1,148 | 1,114 | 1,148 | 24,000 | 1,148 |
2000-09-18 | 1,120 | 1,122 | 1,103 | 1,122 | 9,000 | 1,122 |
2000-09-14 | 1,121 | 1,129 | 1,120 | 1,129 | 48,000 | 1,129 |
2000-09-13 | 1,150 | 1,150 | 1,106 | 1,106 | 46,000 | 1,106 |
2000-09-12 | 1,071 | 1,100 | 1,071 | 1,090 | 45,000 | 1,090 |
2000-09-11 | 1,100 | 1,106 | 1,069 | 1,071 | 57,000 | 1,071 |
2000-09-08 | 1,125 | 1,130 | 1,120 | 1,124 | 59,000 | 1,124 |
2000-09-07 | 1,120 | 1,139 | 1,116 | 1,125 | 35,000 | 1,125 |
2000-09-06 | 1,130 | 1,138 | 1,111 | 1,111 | 36,000 | 1,111 |
2000-09-05 | 1,160 | 1,160 | 1,130 | 1,130 | 61,000 | 1,130 |
2000-09-04 | 1,171 | 1,173 | 1,160 | 1,160 | 18,000 | 1,160 |
2000-09-01 | 1,198 | 1,198 | 1,160 | 1,172 | 22,000 | 1,172 |
2000-08-31 | 1,186 | 1,195 | 1,180 | 1,193 | 29,000 | 1,193 |
2000-08-30 | 1,190 | 1,190 | 1,178 | 1,182 | 49,000 | 1,182 |
2000-08-29 | 1,214 | 1,214 | 1,195 | 1,198 | 32,000 | 1,198 |
2000-08-28 | 1,220 | 1,220 | 1,213 | 1,214 | 30,000 | 1,214 |
2000-08-25 | 1,231 | 1,231 | 1,220 | 1,221 | 101,000 | 1,221 |
2000-08-24 | 1,211 | 1,230 | 1,210 | 1,211 | 76,000 | 1,211 |
2000-08-23 | 1,208 | 1,214 | 1,195 | 1,196 | 31,000 | 1,196 |
2000-08-22 | 1,225 | 1,225 | 1,201 | 1,207 | 35,000 | 1,207 |
2000-08-21 | 1,218 | 1,218 | 1,172 | 1,177 | 14,000 | 1,177 |
2000-08-18 | 1,170 | 1,247 | 1,170 | 1,247 | 66,000 | 1,247 |
2000-08-17 | 1,209 | 1,209 | 1,158 | 1,175 | 23,000 | 1,175 |
2000-08-16 | 1,225 | 1,229 | 1,200 | 1,229 | 68,000 | 1,229 |
2000-08-15 | 1,215 | 1,234 | 1,215 | 1,229 | 33,000 | 1,229 |
2000-08-14 | 1,245 | 1,245 | 1,223 | 1,232 | 37,000 | 1,232 |
2000-08-11 | 1,199 | 1,245 | 1,198 | 1,245 | 42,000 | 1,245 |
2000-08-10 | 1,199 | 1,200 | 1,199 | 1,199 | 10,000 | 1,199 |
2000-08-09 | 1,198 | 1,206 | 1,198 | 1,206 | 23,000 | 1,206 |
2000-08-08 | 1,203 | 1,203 | 1,167 | 1,198 | 33,000 | 1,198 |
2000-08-07 | 1,240 | 1,243 | 1,221 | 1,243 | 11,000 | 1,243 |
2000-08-04 | 1,209 | 1,254 | 1,199 | 1,251 | 19,000 | 1,251 |
2000-08-03 | 1,213 | 1,213 | 1,206 | 1,209 | 29,000 | 1,209 |
2000-08-02 | 1,264 | 1,264 | 1,239 | 1,239 | 20,000 | 1,239 |
2000-08-01 | 1,200 | 1,250 | 1,200 | 1,224 | 33,000 | 1,224 |
2000-07-31 | 1,229 | 1,229 | 1,155 | 1,170 | 35,000 | 1,170 |
2000-07-28 | 1,273 | 1,273 | 1,208 | 1,231 | 37,000 | 1,231 |
2000-07-27 | 1,286 | 1,286 | 1,270 | 1,274 | 34,000 | 1,274 |
2000-07-26 | 1,280 | 1,286 | 1,273 | 1,273 | 19,000 | 1,273 |
2000-07-25 | 1,260 | 1,280 | 1,250 | 1,280 | 59,000 | 1,280 |
2000-07-24 | 1,296 | 1,300 | 1,260 | 1,260 | 32,000 | 1,260 |
2000-07-21 | 1,261 | 1,300 | 1,250 | 1,256 | 49,000 | 1,256 |
2000-07-19 | 1,240 | 1,280 | 1,240 | 1,256 | 48,000 | 1,256 |
2000-07-18 | 1,286 | 1,297 | 1,240 | 1,240 | 43,000 | 1,240 |
2000-07-17 | 1,290 | 1,320 | 1,270 | 1,285 | 62,000 | 1,285 |
2000-07-14 | 1,284 | 1,305 | 1,284 | 1,290 | 61,000 | 1,290 |
2000-07-13 | 1,320 | 1,320 | 1,284 | 1,284 | 41,000 | 1,284 |
2000-07-12 | 1,321 | 1,323 | 1,297 | 1,312 | 98,000 | 1,312 |
2000-07-11 | 1,346 | 1,346 | 1,320 | 1,321 | 54,000 | 1,321 |
2000-07-10 | 1,351 | 1,356 | 1,341 | 1,344 | 80,000 | 1,344 |
2000-07-07 | 1,349 | 1,365 | 1,346 | 1,346 | 56,000 | 1,346 |
2000-07-06 | 1,315 | 1,341 | 1,315 | 1,326 | 79,000 | 1,326 |
2000-07-05 | 1,361 | 1,363 | 1,330 | 1,330 | 74,000 | 1,330 |
2000-07-04 | 1,380 | 1,394 | 1,361 | 1,361 | 38,000 | 1,361 |
2000-07-03 | 1,361 | 1,380 | 1,360 | 1,380 | 44,000 | 1,380 |
2000-06-30 | 1,406 | 1,406 | 1,346 | 1,350 | 109,000 | 1,350 |
2000-06-29 | 1,380 | 1,418 | 1,379 | 1,418 | 32,000 | 1,418 |
2000-06-28 | 1,358 | 1,420 | 1,349 | 1,420 | 73,000 | 1,420 |
2000-06-27 | 1,310 | 1,355 | 1,310 | 1,355 | 86,000 | 1,355 |
2000-06-26 | 1,380 | 1,380 | 1,350 | 1,350 | 49,000 | 1,350 |
2000-06-23 | 1,400 | 1,400 | 1,370 | 1,370 | 65,000 | 1,370 |
2000-06-22 | 1,420 | 1,423 | 1,403 | 1,406 | 66,000 | 1,406 |
2000-06-21 | 1,390 | 1,417 | 1,385 | 1,387 | 27,000 | 1,387 |
2000-06-20 | 1,397 | 1,397 | 1,350 | 1,390 | 28,000 | 1,390 |
2000-06-19 | 1,390 | 1,429 | 1,390 | 1,397 | 37,000 | 1,397 |
2000-06-16 | 1,400 | 1,400 | 1,390 | 1,392 | 36,000 | 1,392 |
2000-06-15 | 1,428 | 1,428 | 1,400 | 1,400 | 57,000 | 1,400 |
2000-06-14 | 1,401 | 1,440 | 1,401 | 1,431 | 71,000 | 1,431 |
2000-06-13 | 1,445 | 1,450 | 1,401 | 1,401 | 93,000 | 1,401 |
2000-06-12 | 1,390 | 1,445 | 1,360 | 1,445 | 72,000 | 1,445 |
2000-06-09 | 1,410 | 1,412 | 1,355 | 1,390 | 82,000 | 1,390 |
2000-06-08 | 1,411 | 1,411 | 1,391 | 1,410 | 32,000 | 1,410 |
2000-06-07 | 1,429 | 1,429 | 1,394 | 1,409 | 24,000 | 1,409 |
2000-06-06 | 1,360 | 1,450 | 1,359 | 1,445 | 123,000 | 1,445 |
2000-06-05 | 1,325 | 1,350 | 1,315 | 1,315 | 54,000 | 1,315 |
2000-06-02 | 1,335 | 1,345 | 1,315 | 1,315 | 79,000 | 1,315 |
2000-06-01 | 1,339 | 1,340 | 1,310 | 1,335 | 72,000 | 1,335 |
2000-05-31 | 1,361 | 1,366 | 1,335 | 1,338 | 75,000 | 1,338 |
2000-05-30 | 1,399 | 1,400 | 1,355 | 1,361 | 43,000 | 1,361 |
2000-05-29 | 1,420 | 1,430 | 1,401 | 1,401 | 59,000 | 1,401 |
2000-05-26 | 1,379 | 1,420 | 1,370 | 1,418 | 60,000 | 1,418 |
2000-05-25 | 1,340 | 1,358 | 1,340 | 1,352 | 62,000 | 1,352 |
2000-05-24 | 1,340 | 1,350 | 1,337 | 1,340 | 59,000 | 1,340 |
2000-05-23 | 1,352 | 1,360 | 1,340 | 1,350 | 56,000 | 1,350 |
2000-05-22 | 1,385 | 1,386 | 1,345 | 1,345 | 56,000 | 1,345 |
2000-05-19 | 1,380 | 1,386 | 1,372 | 1,384 | 45,000 | 1,384 |
2000-05-18 | 1,429 | 1,429 | 1,380 | 1,380 | 61,000 | 1,380 |
2000-05-17 | 1,430 | 1,430 | 1,410 | 1,420 | 61,000 | 1,420 |
2000-05-16 | 1,430 | 1,442 | 1,420 | 1,420 | 67,000 | 1,420 |
2000-05-15 | 1,380 | 1,430 | 1,377 | 1,422 | 147,000 | 1,422 |
2000-05-12 | 1,375 | 1,380 | 1,375 | 1,380 | 46,000 | 1,380 |
2000-05-11 | 1,382 | 1,382 | 1,371 | 1,375 | 32,000 | 1,375 |
2000-05-10 | 1,350 | 1,383 | 1,350 | 1,383 | 63,000 | 1,383 |
2000-05-09 | 1,395 | 1,395 | 1,380 | 1,380 | 15,000 | 1,380 |
2000-05-08 | 1,400 | 1,405 | 1,395 | 1,395 | 52,000 | 1,395 |
2000-05-02 | 1,394 | 1,400 | 1,391 | 1,399 | 68,000 | 1,399 |
2000-05-01 | 1,393 | 1,395 | 1,388 | 1,394 | 67,000 | 1,394 |
2000-04-28 | 1,371 | 1,375 | 1,361 | 1,373 | 99,000 | 1,373 |
2000-04-27 | 1,370 | 1,400 | 1,370 | 1,370 | 115,000 | 1,370 |
2000-04-26 | 1,375 | 1,375 | 1,350 | 1,370 | 64,000 | 1,370 |
2000-04-25 | 1,350 | 1,371 | 1,330 | 1,371 | 88,000 | 1,371 |
2000-04-24 | 1,330 | 1,349 | 1,326 | 1,330 | 49,000 | 1,330 |
2000-04-21 | 1,350 | 1,360 | 1,300 | 1,322 | 104,000 | 1,322 |
2000-04-20 | 1,340 | 1,340 | 1,320 | 1,340 | 98,000 | 1,340 |
2000-04-19 | 1,340 | 1,340 | 1,300 | 1,300 | 37,000 | 1,300 |
2000-04-18 | 1,320 | 1,340 | 1,320 | 1,340 | 55,000 | 1,340 |
2000-04-17 | 1,289 | 1,308 | 1,240 | 1,290 | 168,000 | 1,290 |
2000-04-14 | 1,305 | 1,349 | 1,305 | 1,349 | 228,000 | 1,349 |
2000-04-13 | 1,290 | 1,307 | 1,275 | 1,305 | 193,000 | 1,305 |
2000-04-12 | 1,262 | 1,285 | 1,260 | 1,285 | 28,000 | 1,285 |
2000-04-11 | 1,285 | 1,295 | 1,260 | 1,260 | 88,000 | 1,260 |
2000-04-10 | 1,281 | 1,300 | 1,281 | 1,285 | 27,000 | 1,285 |
2000-04-07 | 1,300 | 1,340 | 1,280 | 1,280 | 123,000 | 1,280 |
2000-04-06 | 1,380 | 1,380 | 1,300 | 1,310 | 280,000 | 1,310 |
2000-04-05 | 1,300 | 1,350 | 1,280 | 1,348 | 170,000 | 1,348 |
2000-04-04 | 1,250 | 1,280 | 1,240 | 1,280 | 138,000 | 1,280 |
2000-04-03 | 1,213 | 1,213 | 1,180 | 1,212 | 33,000 | 1,212 |
2000-03-31 | 1,179 | 1,214 | 1,170 | 1,214 | 44,000 | 1,214 |
2000-03-30 | 1,213 | 1,214 | 1,140 | 1,159 | 34,000 | 1,159 |
2000-03-29 | 1,200 | 1,220 | 1,179 | 1,213 | 98,000 | 1,213 |
2000-03-28 | 1,150 | 1,160 | 1,130 | 1,160 | 43,000 | 1,160 |
2000-03-27 | 1,150 | 1,150 | 1,112 | 1,131 | 65,000 | 1,131 |
2000-03-24 | 1,080 | 1,120 | 1,079 | 1,120 | 62,000 | 1,120 |
2000-03-23 | 1,072 | 1,080 | 1,065 | 1,070 | 102,000 | 1,070 |
2000-03-22 | 1,080 | 1,114 | 1,080 | 1,111 | 23,000 | 1,111 |
2000-03-21 | 1,100 | 1,100 | 1,071 | 1,080 | 22,000 | 1,080 |
2000-03-17 | 1,070 | 1,115 | 1,070 | 1,098 | 27,000 | 1,098 |
2000-03-16 | 1,010 | 1,070 | 1,010 | 1,070 | 29,000 | 1,070 |
2000-03-15 | 1,040 | 1,041 | 1,012 | 1,035 | 26,000 | 1,035 |
2000-03-14 | 1,079 | 1,080 | 1,005 | 1,040 | 52,000 | 1,040 |
2000-03-13 | 1,128 | 1,128 | 1,020 | 1,080 | 56,000 | 1,080 |
2000-03-10 | 1,020 | 1,080 | 1,020 | 1,080 | 104,000 | 1,080 |
2000-03-09 | 1,100 | 1,100 | 1,076 | 1,076 | 25,000 | 1,076 |
2000-03-08 | 1,100 | 1,107 | 1,100 | 1,100 | 9,000 | 1,100 |
2000-03-07 | 1,110 | 1,125 | 1,109 | 1,124 | 23,000 | 1,124 |
2000-03-06 | 1,105 | 1,151 | 1,105 | 1,113 | 32,000 | 1,113 |
2000-03-03 | 1,136 | 1,160 | 1,100 | 1,160 | 41,000 | 1,160 |
2000-03-02 | 1,070 | 1,136 | 1,052 | 1,136 | 33,000 | 1,136 |
2000-03-01 | 1,114 | 1,115 | 1,070 | 1,070 | 101,000 | 1,070 |
2000-02-29 | 1,148 | 1,165 | 1,110 | 1,121 | 186,000 | 1,121 |
2000-02-28 | 1,130 | 1,170 | 1,130 | 1,148 | 88,000 | 1,148 |
2000-02-25 | 1,130 | 1,130 | 1,095 | 1,100 | 162,000 | 1,100 |
2000-02-24 | 1,286 | 1,286 | 1,160 | 1,172 | 360,000 | 1,172 |
2000-02-22 | 980 | 987 | 970 | 986 | 46,000 | 986 |
2000-02-21 | 970 | 981 | 950 | 960 | 24,000 | 960 |
2000-02-18 | 991 | 1,000 | 980 | 980 | 121,000 | 980 |
2000-02-17 | 991 | 1,005 | 990 | 990 | 52,000 | 990 |
2000-02-16 | 1,001 | 1,003 | 990 | 990 | 61,000 | 990 |
2000-02-15 | 1,020 | 1,021 | 991 | 1,000 | 73,000 | 1,000 |
2000-02-14 | 1,035 | 1,040 | 990 | 990 | 122,000 | 990 |
2000-02-10 | 1,031 | 1,040 | 1,020 | 1,035 | 91,000 | 1,035 |
2000-02-09 | 1,070 | 1,070 | 1,040 | 1,050 | 77,000 | 1,050 |
2000-02-08 | 1,100 | 1,100 | 1,052 | 1,075 | 70,000 | 1,075 |
2000-02-07 | 1,120 | 1,120 | 1,080 | 1,080 | 35,000 | 1,080 |
2000-02-04 | 1,091 | 1,120 | 1,090 | 1,120 | 113,000 | 1,120 |
2000-02-03 | 1,092 | 1,110 | 1,080 | 1,081 | 105,000 | 1,081 |
2000-02-02 | 1,115 | 1,115 | 1,092 | 1,092 | 185,000 | 1,092 |
2000-02-01 | 1,151 | 1,151 | 1,120 | 1,120 | 99,000 | 1,120 |
2000-01-31 | 1,190 | 1,190 | 1,150 | 1,151 | 82,000 | 1,151 |
2000-01-28 | 1,219 | 1,219 | 1,180 | 1,190 | 65,000 | 1,190 |
2000-01-27 | 1,220 | 1,239 | 1,202 | 1,220 | 22,000 | 1,220 |
2000-01-26 | 1,200 | 1,220 | 1,199 | 1,220 | 52,000 | 1,220 |
2000-01-25 | 1,180 | 1,220 | 1,180 | 1,220 | 44,000 | 1,220 |
2000-01-24 | 1,200 | 1,200 | 1,151 | 1,200 | 24,000 | 1,200 |
2000-01-21 | 1,191 | 1,209 | 1,178 | 1,209 | 69,000 | 1,209 |
2000-01-20 | 1,190 | 1,190 | 1,178 | 1,190 | 116,000 | 1,190 |
2000-01-19 | 1,120 | 1,121 | 1,100 | 1,120 | 277,000 | 1,120 |
2000-01-18 | 1,159 | 1,160 | 1,120 | 1,127 | 81,000 | 1,127 |
2000-01-17 | 1,138 | 1,160 | 1,138 | 1,160 | 46,000 | 1,160 |
2000-01-14 | 1,159 | 1,165 | 1,101 | 1,121 | 44,000 | 1,121 |
2000-01-13 | 1,200 | 1,200 | 1,160 | 1,165 | 47,000 | 1,165 |
2000-01-12 | 1,100 | 1,126 | 1,100 | 1,126 | 51,000 | 1,126 |
2000-01-11 | 1,155 | 1,155 | 1,100 | 1,100 | 97,000 | 1,100 |
2000-01-07 | 1,001 | 1,065 | 1,001 | 1,055 | 39,000 | 1,055 |
2000-01-06 | 1,110 | 1,110 | 980 | 980 | 120,000 | 980 |
2000-01-05 | 1,070 | 1,130 | 1,070 | 1,130 | 57,000 | 1,130 |
2000-01-04 | 1,050 | 1,060 | 1,021 | 1,025 | 18,000 | 1,025 |
分割・併合履歴 : [1994-12-27]1株→1.1株 [1991-12-25]1株→1.1株 [1988-12-24]1株→1.05株 [1985-12-26]1株→1.2株 [1984-12-26]1株→1.3株