6141 DMG森精機(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 | 1,226 | 1,226 | 1,226 | 1,226 | 1,000 | 1,226 |
| 2000-12-28 | 1,226 | 1,246 | 1,226 | 1,246 | 2,000 | 1,246 |
| 2000-12-26 | 1,260 | 1,276 | 1,256 | 1,276 | 4,000 | 1,276 |
| 2000-12-25 | 1,212 | 1,232 | 1,192 | 1,232 | 4,000 | 1,232 |
| 2000-12-22 | 1,193 | 1,230 | 1,193 | 1,230 | 7,000 | 1,230 |
| 2000-12-21 | 1,113 | 1,134 | 1,108 | 1,114 | 18,000 | 1,114 |
| 2000-12-20 | 1,198 | 1,213 | 1,198 | 1,213 | 3,000 | 1,213 |
| 2000-12-19 | 1,254 | 1,254 | 1,254 | 1,254 | 1,000 | 1,254 |
| 2000-12-18 | 1,255 | 1,258 | 1,255 | 1,257 | 4,000 | 1,257 |
| 2000-12-15 | 1,260 | 1,260 | 1,260 | 1,260 | 5,000 | 1,260 |
| 2000-12-14 | 1,249 | 1,249 | 1,229 | 1,229 | 2,000 | 1,229 |
| 2000-12-13 | 1,259 | 1,280 | 1,259 | 1,280 | 6,000 | 1,280 |
| 2000-12-12 | 1,239 | 1,239 | 1,239 | 1,239 | 3,000 | 1,239 |
| 2000-12-08 | 1,240 | 1,260 | 1,225 | 1,225 | 51,000 | 1,225 |
| 2000-12-07 | 1,249 | 1,260 | 1,247 | 1,260 | 8,000 | 1,260 |
| 2000-12-06 | 1,227 | 1,227 | 1,227 | 1,227 | 1,000 | 1,227 |
| 2000-12-05 | 1,208 | 1,208 | 1,208 | 1,208 | 1,000 | 1,208 |
| 2000-12-01 | 1,240 | 1,262 | 1,240 | 1,255 | 8,000 | 1,255 |
| 2000-11-30 | 1,199 | 1,245 | 1,199 | 1,245 | 11,000 | 1,245 |
| 2000-11-29 | 1,204 | 1,204 | 1,204 | 1,204 | 1,000 | 1,204 |
| 2000-11-28 | 1,216 | 1,259 | 1,216 | 1,258 | 8,000 | 1,258 |
| 2000-11-27 | 1,216 | 1,216 | 1,216 | 1,216 | 2,000 | 1,216 |
| 2000-11-24 | 1,180 | 1,219 | 1,180 | 1,219 | 15,000 | 1,219 |
| 2000-11-22 | 1,150 | 1,200 | 1,150 | 1,195 | 25,000 | 1,195 |
| 2000-11-21 | 1,122 | 1,133 | 1,113 | 1,133 | 12,000 | 1,133 |
| 2000-11-20 | 1,118 | 1,146 | 1,118 | 1,126 | 9,000 | 1,126 |
| 2000-11-17 | 1,108 | 1,125 | 1,108 | 1,125 | 7,000 | 1,125 |
| 2000-11-16 | 1,098 | 1,158 | 1,098 | 1,120 | 5,000 | 1,120 |
| 2000-11-15 | 1,123 | 1,123 | 1,105 | 1,105 | 6,000 | 1,105 |
| 2000-11-14 | 1,109 | 1,124 | 1,105 | 1,105 | 7,000 | 1,105 |
| 2000-11-13 | 1,088 | 1,120 | 1,078 | 1,120 | 9,000 | 1,120 |
| 2000-11-10 | 1,100 | 1,120 | 1,093 | 1,093 | 9,000 | 1,093 |
| 2000-11-09 | 1,178 | 1,178 | 1,150 | 1,150 | 4,000 | 1,150 |
| 2000-11-08 | 1,219 | 1,257 | 1,219 | 1,230 | 16,000 | 1,230 |
| 2000-11-07 | 1,210 | 1,266 | 1,204 | 1,212 | 33,000 | 1,212 |
| 2000-11-06 | 1,115 | 1,157 | 1,099 | 1,150 | 15,000 | 1,150 |
| 2000-11-02 | 1,031 | 1,035 | 1,031 | 1,035 | 3,000 | 1,035 |
| 2000-11-01 | 1,044 | 1,047 | 1,023 | 1,030 | 17,000 | 1,030 |
| 2000-10-31 | 1,099 | 1,099 | 989 | 989 | 15,000 | 989 |
| 2000-10-30 | 1,119 | 1,119 | 1,080 | 1,100 | 6,000 | 1,100 |
| 2000-10-27 | 1,078 | 1,135 | 1,078 | 1,100 | 25,000 | 1,100 |
| 2000-10-26 | 1,000 | 1,040 | 1,000 | 1,018 | 42,000 | 1,018 |
| 2000-10-25 | 1,149 | 1,149 | 992 | 1,000 | 36,000 | 1,000 |
| 2000-10-24 | 1,213 | 1,213 | 1,186 | 1,186 | 4,000 | 1,186 |
| 2000-10-23 | 1,277 | 1,277 | 1,221 | 1,221 | 7,000 | 1,221 |
| 2000-10-20 | 1,261 | 1,277 | 1,260 | 1,277 | 5,000 | 1,277 |
| 2000-10-19 | 1,281 | 1,281 | 1,246 | 1,251 | 14,000 | 1,251 |
| 2000-10-18 | 1,342 | 1,342 | 1,342 | 1,342 | 2,000 | 1,342 |
| 2000-10-17 | 1,406 | 1,406 | 1,406 | 1,406 | 1,000 | 1,406 |
| 2000-10-13 | 1,356 | 1,356 | 1,356 | 1,356 | 1,000 | 1,356 |
| 2000-10-12 | 1,400 | 1,400 | 1,372 | 1,372 | 6,000 | 1,372 |
| 2000-10-11 | 1,429 | 1,430 | 1,416 | 1,416 | 3,000 | 1,416 |
| 2000-10-10 | 1,428 | 1,428 | 1,428 | 1,428 | 2,000 | 1,428 |
| 2000-10-06 | 1,428 | 1,428 | 1,428 | 1,428 | 2,000 | 1,428 |
| 2000-10-05 | 1,428 | 1,428 | 1,428 | 1,428 | 1,000 | 1,428 |
| 2000-10-04 | 1,385 | 1,400 | 1,385 | 1,400 | 2,000 | 1,400 |
| 2000-10-02 | 1,350 | 1,350 | 1,326 | 1,326 | 3,000 | 1,326 |
| 2000-09-29 | 1,358 | 1,360 | 1,353 | 1,353 | 6,000 | 1,353 |
| 2000-09-28 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 | 1,330 |
| 2000-09-27 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 2000-09-26 | 1,360 | 1,380 | 1,360 | 1,360 | 3,000 | 1,360 |
| 2000-09-25 | 1,371 | 1,371 | 1,371 | 1,371 | 4,000 | 1,371 |
| 2000-09-22 | 1,360 | 1,360 | 1,353 | 1,353 | 6,000 | 1,353 |
| 2000-09-21 | 1,397 | 1,417 | 1,360 | 1,360 | 6,000 | 1,360 |
| 2000-09-20 | 1,374 | 1,377 | 1,374 | 1,377 | 3,000 | 1,377 |
| 2000-09-19 | 1,351 | 1,351 | 1,351 | 1,351 | 1,000 | 1,351 |
| 2000-09-18 | 1,369 | 1,369 | 1,369 | 1,369 | 1,000 | 1,369 |
| 2000-09-14 | 1,380 | 1,389 | 1,380 | 1,389 | 2,000 | 1,389 |
| 2000-09-13 | 1,380 | 1,380 | 1,360 | 1,360 | 2,000 | 1,360 |
| 2000-09-12 | 1,375 | 1,375 | 1,375 | 1,375 | 1,000 | 1,375 |
| 2000-09-11 | 1,410 | 1,410 | 1,409 | 1,409 | 2,000 | 1,409 |
| 2000-09-08 | 1,342 | 1,395 | 1,342 | 1,377 | 16,000 | 1,377 |
| 2000-09-07 | 1,402 | 1,402 | 1,350 | 1,350 | 4,000 | 1,350 |
| 2000-09-06 | 1,402 | 1,402 | 1,402 | 1,402 | 1,000 | 1,402 |
| 2000-09-05 | 1,402 | 1,402 | 1,402 | 1,402 | 2,000 | 1,402 |
| 2000-09-01 | 1,416 | 1,416 | 1,403 | 1,403 | 3,000 | 1,403 |
| 2000-08-31 | 1,410 | 1,412 | 1,402 | 1,412 | 4,000 | 1,412 |
| 2000-08-30 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 2000-08-25 | 1,498 | 1,498 | 1,479 | 1,479 | 2,000 | 1,479 |
| 2000-08-24 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2000-08-23 | 1,441 | 1,501 | 1,441 | 1,501 | 3,000 | 1,501 |
| 2000-08-22 | 1,439 | 1,439 | 1,439 | 1,439 | 1,000 | 1,439 |
| 2000-08-21 | 1,460 | 1,460 | 1,450 | 1,450 | 5,000 | 1,450 |
| 2000-08-18 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 2000-08-17 | 1,447 | 1,467 | 1,447 | 1,467 | 2,000 | 1,467 |
| 2000-08-16 | 1,433 | 1,433 | 1,433 | 1,433 | 1,000 | 1,433 |
| 2000-08-15 | 1,422 | 1,425 | 1,413 | 1,413 | 6,000 | 1,413 |
| 2000-08-14 | 1,450 | 1,450 | 1,440 | 1,440 | 2,000 | 1,440 |
| 2000-08-11 | 1,466 | 1,470 | 1,450 | 1,470 | 6,000 | 1,470 |
| 2000-08-07 | 1,501 | 1,540 | 1,501 | 1,540 | 4,000 | 1,540 |
| 2000-08-04 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 2000-08-03 | 1,495 | 1,495 | 1,495 | 1,495 | 1,000 | 1,495 |
| 2000-08-02 | 1,493 | 1,493 | 1,476 | 1,476 | 3,000 | 1,476 |
| 2000-08-01 | 1,523 | 1,523 | 1,523 | 1,523 | 1,000 | 1,523 |
| 2000-07-31 | 1,450 | 1,478 | 1,450 | 1,478 | 4,000 | 1,478 |
| 2000-07-28 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2000-07-27 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2000-07-26 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,530 |
| 2000-07-25 | 1,537 | 1,570 | 1,537 | 1,570 | 7,000 | 1,570 |
| 2000-07-24 | 1,529 | 1,529 | 1,513 | 1,513 | 8,000 | 1,513 |
| 2000-07-21 | 1,550 | 1,550 | 1,491 | 1,491 | 10,000 | 1,491 |
| 2000-07-19 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,580 |
| 2000-07-18 | 1,640 | 1,640 | 1,534 | 1,534 | 5,000 | 1,534 |
| 2000-07-14 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 1,620 |
| 2000-07-13 | 1,570 | 1,571 | 1,541 | 1,571 | 13,000 | 1,571 |
| 2000-07-12 | 1,635 | 1,665 | 1,635 | 1,665 | 2,000 | 1,665 |
| 2000-07-11 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 1,710 |
| 2000-07-10 | 1,660 | 1,660 | 1,660 | 1,660 | 7,000 | 1,660 |
| 2000-07-07 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 1,670 |
| 2000-07-06 | 1,670 | 1,683 | 1,670 | 1,683 | 2,000 | 1,683 |
| 2000-07-05 | 1,665 | 1,665 | 1,665 | 1,665 | 1,000 | 1,665 |
| 2000-07-04 | 1,686 | 1,700 | 1,686 | 1,700 | 4,000 | 1,700 |
| 2000-07-03 | 1,655 | 1,670 | 1,655 | 1,656 | 7,000 | 1,656 |
| 2000-06-30 | 1,650 | 1,655 | 1,650 | 1,655 | 2,000 | 1,655 |
| 2000-06-29 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 2000-06-28 | 1,640 | 1,650 | 1,640 | 1,650 | 2,000 | 1,650 |
| 2000-06-27 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 2000-06-26 | 1,605 | 1,630 | 1,605 | 1,630 | 3,000 | 1,630 |
| 2000-06-23 | 1,605 | 1,605 | 1,605 | 1,605 | 3,000 | 1,605 |
| 2000-06-22 | 1,650 | 1,650 | 1,621 | 1,621 | 3,000 | 1,621 |
| 2000-06-21 | 1,600 | 1,650 | 1,600 | 1,650 | 5,000 | 1,650 |
| 2000-06-20 | 1,570 | 1,570 | 1,570 | 1,570 | 4,000 | 1,570 |
| 2000-06-19 | 1,535 | 1,535 | 1,535 | 1,535 | 1,000 | 1,535 |
| 2000-06-16 | 1,536 | 1,536 | 1,535 | 1,535 | 3,000 | 1,535 |
| 2000-06-15 | 1,540 | 1,540 | 1,530 | 1,530 | 4,000 | 1,530 |
| 2000-06-14 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,540 |
| 2000-06-13 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,530 |
| 2000-06-12 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,530 |
| 2000-06-09 | 1,530 | 1,530 | 1,510 | 1,530 | 38,000 | 1,530 |
| 2000-06-08 | 1,528 | 1,540 | 1,527 | 1,540 | 3,000 | 1,540 |
| 2000-06-07 | 1,495 | 1,495 | 1,495 | 1,495 | 1,000 | 1,495 |
| 2000-06-06 | 1,495 | 1,495 | 1,495 | 1,495 | 3,000 | 1,495 |
| 2000-06-05 | 1,494 | 1,496 | 1,494 | 1,496 | 4,000 | 1,496 |
| 2000-06-02 | 1,522 | 1,522 | 1,494 | 1,494 | 9,000 | 1,494 |
| 2000-06-01 | 1,540 | 1,547 | 1,540 | 1,547 | 5,000 | 1,547 |
| 2000-05-31 | 1,593 | 1,600 | 1,593 | 1,600 | 3,000 | 1,600 |
| 2000-05-30 | 1,583 | 1,583 | 1,583 | 1,583 | 1,000 | 1,583 |
| 2000-05-29 | 1,583 | 1,583 | 1,583 | 1,583 | 1,000 | 1,583 |
| 2000-05-26 | 1,576 | 1,576 | 1,576 | 1,576 | 1,000 | 1,576 |
| 2000-05-25 | 1,636 | 1,636 | 1,636 | 1,636 | 2,000 | 1,636 |
| 2000-05-24 | 1,651 | 1,676 | 1,651 | 1,666 | 11,000 | 1,666 |
| 2000-05-23 | 1,620 | 1,620 | 1,545 | 1,545 | 4,000 | 1,545 |
| 2000-05-22 | 1,621 | 1,621 | 1,620 | 1,620 | 3,000 | 1,620 |
| 2000-05-19 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 2000-05-18 | 1,597 | 1,597 | 1,597 | 1,597 | 1,000 | 1,597 |
| 2000-05-17 | 1,610 | 1,625 | 1,596 | 1,597 | 7,000 | 1,597 |
| 2000-05-16 | 1,547 | 1,567 | 1,530 | 1,567 | 11,000 | 1,567 |
| 2000-05-15 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 2000-05-12 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 2000-05-11 | 1,540 | 1,580 | 1,530 | 1,580 | 6,000 | 1,580 |
| 2000-05-10 | 1,579 | 1,579 | 1,552 | 1,559 | 10,000 | 1,559 |
| 2000-05-09 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 2000-05-08 | 1,641 | 1,690 | 1,640 | 1,690 | 5,000 | 1,690 |
| 2000-05-02 | 1,609 | 1,625 | 1,606 | 1,625 | 6,000 | 1,625 |
| 2000-05-01 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 | 1,600 |
| 2000-04-28 | 1,614 | 1,614 | 1,614 | 1,614 | 3,000 | 1,614 |
| 2000-04-27 | 1,672 | 1,674 | 1,666 | 1,674 | 4,000 | 1,674 |
| 2000-04-26 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 1,760 |
| 2000-04-25 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 1,740 |
| 2000-04-24 | 1,680 | 1,680 | 1,673 | 1,673 | 9,000 | 1,673 |
| 2000-04-21 | 1,708 | 1,708 | 1,700 | 1,700 | 7,000 | 1,700 |
| 2000-04-20 | 1,700 | 1,730 | 1,700 | 1,704 | 31,000 | 1,704 |
| 2000-04-19 | 1,750 | 1,750 | 1,709 | 1,709 | 30,000 | 1,709 |
| 2000-04-18 | 1,750 | 1,750 | 1,740 | 1,740 | 4,000 | 1,740 |
| 2000-04-17 | 1,613 | 1,750 | 1,600 | 1,750 | 7,000 | 1,750 |
| 2000-04-14 | 1,720 | 1,750 | 1,720 | 1,732 | 11,000 | 1,732 |
| 2000-04-13 | 1,730 | 1,730 | 1,730 | 1,730 | 3,000 | 1,730 |
| 2000-04-12 | 1,729 | 1,777 | 1,729 | 1,777 | 3,000 | 1,777 |
| 2000-04-11 | 1,742 | 1,760 | 1,742 | 1,759 | 4,000 | 1,759 |
| 2000-04-10 | 1,829 | 1,832 | 1,802 | 1,832 | 7,000 | 1,832 |
| 2000-04-07 | 1,800 | 1,830 | 1,800 | 1,830 | 6,000 | 1,830 |
| 2000-04-06 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 2000-04-05 | 1,800 | 1,810 | 1,800 | 1,810 | 5,000 | 1,810 |
| 2000-04-04 | 1,760 | 1,810 | 1,750 | 1,810 | 17,000 | 1,810 |
| 2000-04-03 | 1,622 | 1,760 | 1,622 | 1,760 | 36,000 | 1,760 |
| 2000-03-31 | 1,615 | 1,615 | 1,615 | 1,615 | 1,000 | 1,615 |
| 2000-03-30 | 1,615 | 1,615 | 1,615 | 1,615 | 1,000 | 1,615 |
| 2000-03-29 | 1,620 | 1,645 | 1,620 | 1,645 | 4,000 | 1,645 |
| 2000-03-28 | 1,610 | 1,611 | 1,610 | 1,611 | 2,000 | 1,611 |
| 2000-03-27 | 1,590 | 1,660 | 1,590 | 1,630 | 6,000 | 1,630 |
| 2000-03-24 | 1,628 | 1,652 | 1,627 | 1,650 | 7,000 | 1,650 |
| 2000-03-23 | 1,531 | 1,598 | 1,531 | 1,598 | 5,000 | 1,598 |
| 2000-03-22 | 1,530 | 1,530 | 1,527 | 1,527 | 7,000 | 1,527 |
| 2000-03-21 | 1,690 | 1,690 | 1,489 | 1,500 | 22,000 | 1,500 |
| 2000-03-17 | 1,640 | 1,699 | 1,609 | 1,690 | 21,000 | 1,690 |
| 2000-03-16 | 1,571 | 1,640 | 1,571 | 1,640 | 13,000 | 1,640 |
| 2000-03-15 | 1,488 | 1,550 | 1,488 | 1,550 | 22,000 | 1,550 |
| 2000-03-14 | 1,433 | 1,493 | 1,433 | 1,488 | 8,000 | 1,488 |
| 2000-03-13 | 1,388 | 1,473 | 1,388 | 1,473 | 7,000 | 1,473 |
| 2000-03-10 | 1,300 | 1,370 | 1,300 | 1,370 | 100,000 | 1,370 |
| 2000-03-09 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 2000-03-08 | 1,320 | 1,331 | 1,310 | 1,310 | 7,000 | 1,310 |
| 2000-03-07 | 1,300 | 1,340 | 1,300 | 1,340 | 5,000 | 1,340 |
| 2000-03-06 | 1,310 | 1,320 | 1,310 | 1,320 | 6,000 | 1,320 |
| 2000-03-03 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 1,380 |
| 2000-03-02 | 1,400 | 1,400 | 1,360 | 1,360 | 7,000 | 1,360 |
| 2000-03-01 | 1,410 | 1,424 | 1,410 | 1,424 | 3,000 | 1,424 |
| 2000-02-29 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 | 1,410 |
| 2000-02-28 | 1,415 | 1,431 | 1,415 | 1,430 | 3,000 | 1,430 |
| 2000-02-25 | 1,380 | 1,495 | 1,380 | 1,495 | 8,000 | 1,495 |
| 2000-02-24 | 1,440 | 1,440 | 1,405 | 1,405 | 4,000 | 1,405 |
| 2000-02-23 | 1,413 | 1,442 | 1,413 | 1,442 | 5,000 | 1,442 |
| 2000-02-22 | 1,500 | 1,533 | 1,500 | 1,533 | 8,000 | 1,533 |
| 2000-02-21 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2000-02-17 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 2000-02-16 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 2000-02-09 | 1,543 | 1,573 | 1,540 | 1,540 | 3,000 | 1,540 |
| 2000-02-08 | 1,589 | 1,603 | 1,580 | 1,603 | 4,000 | 1,603 |
| 2000-02-07 | 1,601 | 1,601 | 1,591 | 1,591 | 5,000 | 1,591 |
| 2000-02-04 | 1,581 | 1,581 | 1,581 | 1,581 | 2,000 | 1,581 |
| 2000-02-03 | 1,575 | 1,589 | 1,531 | 1,531 | 10,000 | 1,531 |
| 2000-02-02 | 1,610 | 1,610 | 1,592 | 1,592 | 4,000 | 1,592 |
| 2000-02-01 | 1,629 | 1,709 | 1,629 | 1,660 | 14,000 | 1,660 |
| 2000-01-31 | 1,569 | 1,569 | 1,569 | 1,569 | 2,000 | 1,569 |
| 2000-01-28 | 1,521 | 1,521 | 1,521 | 1,521 | 1,000 | 1,521 |
| 2000-01-27 | 1,511 | 1,521 | 1,511 | 1,521 | 4,000 | 1,521 |
| 2000-01-26 | 1,531 | 1,531 | 1,511 | 1,511 | 3,000 | 1,511 |
| 2000-01-21 | 1,561 | 1,561 | 1,561 | 1,561 | 1,000 | 1,561 |
| 2000-01-20 | 1,519 | 1,588 | 1,480 | 1,588 | 15,000 | 1,588 |
| 2000-01-19 | 1,555 | 1,555 | 1,499 | 1,499 | 13,000 | 1,499 |
| 2000-01-18 | 1,573 | 1,639 | 1,565 | 1,639 | 10,000 | 1,639 |
| 2000-01-17 | 1,502 | 1,573 | 1,502 | 1,573 | 4,000 | 1,573 |
| 2000-01-13 | 1,399 | 1,415 | 1,399 | 1,407 | 8,000 | 1,407 |
| 2000-01-12 | 1,454 | 1,454 | 1,423 | 1,423 | 7,000 | 1,423 |
| 2000-01-11 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2000-01-07 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2000-01-05 | 1,460 | 1,500 | 1,460 | 1,500 | 4,000 | 1,500 |
| 2000-01-04 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
分割・併合履歴 ： [1984-03-28]1株→1.15株 [1983-09-27]1株→1.2株 [1983-03-28]1株→1.3株