6323 ローツェ(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 | 4,000 | 65 |
| 2000-12-28 | 1,280 | 1,280 | 1,220 | 1,220 | 6,000 | 61 |
| 2000-12-27 | 1,330 | 1,330 | 1,320 | 1,320 | 2,000 | 66 |
| 2000-12-26 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 67 |
| 2000-12-25 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 65 |
| 2000-12-22 | 1,220 | 1,230 | 1,200 | 1,210 | 11,000 | 60.50 |
| 2000-12-21 | 1,200 | 1,200 | 1,130 | 1,200 | 13,000 | 60 |
| 2000-12-20 | 1,350 | 1,350 | 1,260 | 1,280 | 16,000 | 64 |
| 2000-12-19 | 1,430 | 1,440 | 1,400 | 1,400 | 8,000 | 70 |
| 2000-12-18 | 1,470 | 1,470 | 1,440 | 1,440 | 8,000 | 72 |
| 2000-12-15 | 1,500 | 1,500 | 1,450 | 1,450 | 15,000 | 72.50 |
| 2000-12-14 | 1,490 | 1,520 | 1,490 | 1,520 | 19,000 | 76 |
| 2000-12-13 | 1,460 | 1,460 | 1,450 | 1,450 | 4,000 | 72.50 |
| 2000-12-12 | 1,450 | 1,460 | 1,450 | 1,460 | 14,000 | 73 |
| 2000-12-11 | 1,400 | 1,440 | 1,400 | 1,430 | 16,000 | 71.50 |
| 2000-12-08 | 1,400 | 1,410 | 1,390 | 1,400 | 15,000 | 70 |
| 2000-12-07 | 1,400 | 1,400 | 1,400 | 1,400 | 9,000 | 70 |
| 2000-12-06 | 1,420 | 1,430 | 1,400 | 1,400 | 4,000 | 70 |
| 2000-12-05 | 1,430 | 1,430 | 1,370 | 1,390 | 10,000 | 69.50 |
| 2000-12-04 | 1,400 | 1,410 | 1,400 | 1,410 | 5,000 | 70.50 |
| 2000-12-01 | 1,480 | 1,480 | 1,450 | 1,450 | 5,000 | 72.50 |
| 2000-11-30 | 1,500 | 1,500 | 1,490 | 1,500 | 11,000 | 75 |
| 2000-11-29 | 1,440 | 1,470 | 1,440 | 1,470 | 6,000 | 73.50 |
| 2000-11-28 | 1,420 | 1,490 | 1,420 | 1,490 | 2,000 | 74.50 |
| 2000-11-27 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 74 |
| 2000-11-24 | 1,370 | 1,380 | 1,370 | 1,380 | 3,000 | 69 |
| 2000-11-22 | 1,380 | 1,380 | 1,370 | 1,380 | 10,000 | 69 |
| 2000-11-21 | 1,400 | 1,400 | 1,380 | 1,380 | 10,000 | 69 |
| 2000-11-20 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 72.50 |
| 2000-11-17 | 1,450 | 1,460 | 1,450 | 1,450 | 7,000 | 72.50 |
| 2000-11-16 | 1,510 | 1,510 | 1,470 | 1,470 | 6,000 | 73.50 |
| 2000-11-15 | 1,580 | 1,580 | 1,560 | 1,560 | 2,000 | 78 |
| 2000-11-14 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 74 |
| 2000-11-13 | 1,420 | 1,450 | 1,400 | 1,450 | 8,000 | 72.50 |
| 2000-11-10 | 1,520 | 1,520 | 1,490 | 1,520 | 8,000 | 76 |
| 2000-11-09 | 1,550 | 1,550 | 1,520 | 1,550 | 12,000 | 77.50 |
| 2000-11-08 | 1,660 | 1,660 | 1,590 | 1,590 | 11,000 | 79.50 |
| 2000-11-07 | 1,570 | 1,680 | 1,570 | 1,680 | 13,000 | 84 |
| 2000-11-06 | 1,470 | 1,540 | 1,470 | 1,540 | 10,000 | 77 |
| 2000-11-02 | 1,400 | 1,440 | 1,400 | 1,440 | 8,000 | 72 |
| 2000-11-01 | 1,370 | 1,420 | 1,360 | 1,400 | 30,000 | 70 |
| 2000-10-31 | 1,450 | 1,450 | 1,290 | 1,300 | 31,000 | 65 |
| 2000-10-30 | 1,530 | 1,530 | 1,510 | 1,510 | 4,000 | 75.50 |
| 2000-10-27 | 1,360 | 1,470 | 1,360 | 1,470 | 11,000 | 73.50 |
| 2000-10-26 | 1,390 | 1,390 | 1,300 | 1,370 | 16,000 | 68.50 |
| 2000-10-25 | 1,480 | 1,490 | 1,400 | 1,400 | 28,000 | 70 |
| 2000-10-24 | 1,640 | 1,640 | 1,500 | 1,500 | 20,000 | 75 |
| 2000-10-23 | 1,750 | 1,790 | 1,600 | 1,640 | 25,000 | 82 |
| 2000-10-20 | 1,740 | 1,750 | 1,730 | 1,730 | 6,000 | 86.50 |
| 2000-10-19 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 | 85 |
| 2000-10-18 | 1,800 | 1,800 | 1,700 | 1,700 | 4,000 | 85 |
| 2000-10-17 | 1,890 | 1,890 | 1,800 | 1,800 | 4,000 | 90 |
| 2000-10-16 | 1,950 | 2,000 | 1,860 | 1,890 | 7,000 | 94.50 |
| 2000-10-13 | 1,710 | 1,840 | 1,710 | 1,840 | 6,000 | 92 |
| 2000-10-12 | 1,700 | 1,840 | 1,700 | 1,840 | 9,000 | 92 |
| 2000-10-11 | 1,710 | 1,710 | 1,650 | 1,700 | 8,000 | 85 |
| 2000-10-10 | 1,880 | 1,880 | 1,800 | 1,800 | 3,000 | 90 |
| 2000-10-06 | 1,900 | 1,900 | 1,850 | 1,880 | 12,000 | 94 |
| 2000-10-05 | 2,000 | 2,020 | 1,920 | 1,940 | 18,000 | 97 |
| 2000-10-04 | 2,050 | 2,060 | 2,000 | 2,000 | 11,000 | 100 |
| 2000-10-03 | 2,130 | 2,150 | 2,000 | 2,040 | 20,000 | 102 |
| 2000-10-02 | 2,090 | 2,090 | 2,000 | 2,030 | 6,000 | 101.50 |
| 2000-09-29 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 105 |
| 2000-09-28 | 2,140 | 2,140 | 2,100 | 2,100 | 7,000 | 105 |
| 2000-09-27 | 2,140 | 2,140 | 2,100 | 2,140 | 7,000 | 107 |
| 2000-09-26 | 2,280 | 2,280 | 2,100 | 2,100 | 3,000 | 105 |
| 2000-09-25 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 105 |
| 2000-09-22 | 2,230 | 2,230 | 2,100 | 2,100 | 6,000 | 105 |
| 2000-09-21 | 2,240 | 2,240 | 2,240 | 2,240 | 2,000 | 112 |
| 2000-09-20 | 2,220 | 2,240 | 2,200 | 2,240 | 4,000 | 112 |
| 2000-09-19 | 2,200 | 2,200 | 2,110 | 2,200 | 4,000 | 110 |
| 2000-09-18 | 2,170 | 2,200 | 2,170 | 2,200 | 9,000 | 110 |
| 2000-09-14 | 2,200 | 2,200 | 2,200 | 2,200 | 3,000 | 110 |
| 2000-09-13 | 2,200 | 2,200 | 2,120 | 2,200 | 7,000 | 110 |
| 2000-09-12 | 2,140 | 2,200 | 2,110 | 2,200 | 10,000 | 110 |
| 2000-09-11 | 2,300 | 2,300 | 2,300 | 2,300 | 3,000 | 115 |
| 2000-09-08 | 2,390 | 2,400 | 2,350 | 2,360 | 6,000 | 118 |
| 2000-09-07 | 2,400 | 2,400 | 2,400 | 2,400 | 4,000 | 120 |
| 2000-09-06 | 2,400 | 2,400 | 2,400 | 2,400 | 3,000 | 120 |
| 2000-09-05 | 2,500 | 2,500 | 2,400 | 2,450 | 11,000 | 122.50 |
| 2000-09-04 | 2,500 | 2,500 | 2,500 | 2,500 | 3,000 | 125 |
| 2000-09-01 | 2,500 | 2,580 | 2,500 | 2,560 | 18,000 | 128 |
| 2000-08-31 | 2,420 | 2,550 | 2,420 | 2,540 | 24,000 | 127 |
| 2000-08-30 | 2,500 | 2,500 | 2,400 | 2,400 | 10,000 | 120 |
| 2000-08-29 | 2,550 | 2,550 | 2,490 | 2,500 | 17,000 | 125 |
| 2000-08-28 | 2,540 | 2,690 | 2,500 | 2,560 | 33,000 | 128 |
| 2000-08-25 | 4,560 | 4,600 | 4,500 | 4,600 | 29,000 | 115 |
| 2000-08-24 | 4,600 | 4,600 | 4,510 | 4,510 | 21,000 | 112.75 |
| 2000-08-23 | 4,550 | 4,580 | 4,520 | 4,550 | 15,000 | 113.75 |
| 2000-08-22 | 4,550 | 4,600 | 4,500 | 4,500 | 8,000 | 112.50 |
| 2000-08-21 | 4,500 | 4,600 | 4,500 | 4,550 | 10,000 | 113.75 |
| 2000-08-18 | 4,600 | 4,600 | 4,500 | 4,500 | 13,000 | 112.50 |
| 2000-08-17 | 4,740 | 4,740 | 4,500 | 4,530 | 9,000 | 113.25 |
| 2000-08-16 | 4,830 | 4,830 | 4,660 | 4,740 | 11,000 | 118.50 |
| 2000-08-15 | 4,900 | 4,900 | 4,680 | 4,800 | 14,000 | 120 |
| 2000-08-14 | 4,400 | 4,800 | 4,400 | 4,710 | 24,000 | 117.75 |
| 2000-08-11 | 4,450 | 4,450 | 4,240 | 4,450 | 50,000 | 111.25 |
| 2000-08-10 | 3,900 | 4,100 | 3,900 | 4,100 | 11,000 | 102.50 |
| 2000-08-09 | 3,900 | 3,900 | 3,710 | 3,710 | 12,000 | 92.75 |
| 2000-08-08 | 3,550 | 3,600 | 3,550 | 3,600 | 2,000 | 90 |
| 2000-08-07 | 3,410 | 3,410 | 3,330 | 3,330 | 2,000 | 83.25 |
| 2000-08-04 | 3,490 | 3,500 | 3,490 | 3,490 | 4,000 | 87.25 |
| 2000-08-03 | 3,630 | 3,650 | 3,450 | 3,490 | 19,000 | 87.25 |
| 2000-08-02 | 3,730 | 3,730 | 3,670 | 3,680 | 7,000 | 92 |
| 2000-08-01 | 3,630 | 3,730 | 3,630 | 3,730 | 11,000 | 93.25 |
| 2000-07-31 | 3,480 | 3,620 | 3,320 | 3,620 | 34,000 | 90.50 |
| 2000-07-28 | 3,970 | 3,970 | 3,730 | 3,730 | 32,000 | 93.25 |
| 2000-07-27 | 4,000 | 4,030 | 3,910 | 3,990 | 15,000 | 99.75 |
| 2000-07-26 | 4,180 | 4,200 | 3,990 | 4,200 | 38,000 | 105 |
| 2000-07-25 | 3,890 | 4,150 | 3,890 | 4,100 | 28,000 | 102.50 |
| 2000-07-24 | 4,500 | 4,500 | 4,160 | 4,240 | 13,000 | 106 |
| 2000-07-21 | 4,550 | 4,750 | 4,550 | 4,650 | 5,000 | 116.25 |
| 2000-07-19 | 4,700 | 4,700 | 4,700 | 4,700 | 3,000 | 117.50 |
| 2000-07-18 | 5,150 | 5,150 | 5,000 | 5,000 | 3,000 | 125 |
| 2000-07-17 | 5,210 | 5,210 | 5,200 | 5,200 | 2,000 | 130 |
| 2000-07-14 | 5,150 | 5,200 | 5,050 | 5,200 | 15,000 | 130 |
| 2000-07-12 | 5,330 | 5,330 | 5,240 | 5,300 | 7,000 | 132.50 |
| 2000-07-11 | 5,500 | 5,550 | 5,350 | 5,350 | 14,000 | 133.75 |
| 2000-07-10 | 5,350 | 5,590 | 5,270 | 5,500 | 25,000 | 137.50 |
| 2000-07-07 | 5,110 | 5,150 | 5,080 | 5,100 | 13,000 | 127.50 |
| 2000-07-06 | 5,150 | 5,150 | 5,040 | 5,090 | 15,000 | 127.25 |
| 2000-07-05 | 5,250 | 5,250 | 5,200 | 5,200 | 7,000 | 130 |
| 2000-07-04 | 5,060 | 5,200 | 5,060 | 5,190 | 13,000 | 129.75 |
| 2000-07-03 | 5,210 | 5,210 | 5,050 | 5,050 | 10,000 | 126.25 |
| 2000-06-30 | 5,300 | 5,380 | 5,200 | 5,210 | 13,000 | 130.25 |
| 2000-06-29 | 5,210 | 5,360 | 5,120 | 5,300 | 17,000 | 132.50 |
| 2000-06-28 | 5,370 | 5,370 | 5,170 | 5,300 | 12,000 | 132.50 |
| 2000-06-27 | 5,410 | 5,500 | 5,270 | 5,400 | 9,000 | 135 |
| 2000-06-26 | 5,400 | 5,700 | 5,350 | 5,410 | 24,000 | 135.25 |
| 2000-06-23 | 5,040 | 5,800 | 5,040 | 5,480 | 113,000 | 137 |
| 2000-06-22 | 5,050 | 5,400 | 5,010 | 5,210 | 107,000 | 130.25 |
| 2000-06-21 | 5,100 | 5,200 | 5,000 | 5,050 | 73,000 | 126.25 |
| 2000-06-20 | 4,500 | 4,950 | 4,490 | 4,950 | 84,000 | 123.75 |
| 2000-06-19 | 4,290 | 4,450 | 4,200 | 4,450 | 24,000 | 111.25 |
| 2000-06-16 | 4,160 | 4,190 | 4,150 | 4,190 | 5,000 | 104.75 |
| 2000-06-15 | 4,100 | 4,200 | 4,100 | 4,200 | 3,000 | 105 |
| 2000-06-14 | 4,010 | 4,150 | 4,010 | 4,150 | 7,000 | 103.75 |
| 2000-06-13 | 4,300 | 4,400 | 4,110 | 4,110 | 14,000 | 102.75 |
| 2000-06-12 | 4,300 | 4,350 | 4,300 | 4,350 | 5,000 | 108.75 |
| 2000-06-09 | 4,400 | 4,400 | 4,250 | 4,250 | 15,000 | 106.25 |
| 2000-06-08 | 4,300 | 4,390 | 4,250 | 4,390 | 13,000 | 109.75 |
| 2000-06-07 | 4,300 | 4,400 | 4,200 | 4,250 | 8,000 | 106.25 |
| 2000-06-06 | 4,390 | 4,400 | 4,300 | 4,400 | 15,000 | 110 |
| 2000-06-05 | 4,480 | 4,550 | 4,400 | 4,400 | 53,000 | 110 |
| 2000-06-02 | 4,250 | 4,450 | 4,230 | 4,330 | 64,000 | 108.25 |
| 2000-06-01 | 4,310 | 4,310 | 4,070 | 4,070 | 16,000 | 101.75 |
| 2000-05-31 | 4,350 | 4,400 | 4,300 | 4,340 | 37,000 | 108.50 |
| 2000-05-30 | 4,000 | 4,110 | 3,950 | 4,100 | 28,000 | 102.50 |
| 2000-05-29 | 3,850 | 3,850 | 3,850 | 3,850 | 1,000 | 96.25 |
| 2000-05-26 | 3,800 | 3,900 | 3,750 | 3,900 | 27,000 | 97.50 |
| 2000-05-25 | 3,610 | 3,850 | 3,610 | 3,850 | 59,000 | 96.25 |
| 2000-05-24 | 3,200 | 3,600 | 3,200 | 3,600 | 26,000 | 90 |
| 2000-05-23 | 3,490 | 3,550 | 3,310 | 3,310 | 18,000 | 82.75 |
| 2000-05-22 | 3,500 | 3,520 | 3,300 | 3,490 | 31,000 | 87.25 |
| 2000-05-19 | 3,700 | 3,700 | 3,560 | 3,700 | 12,000 | 92.50 |
| 2000-05-18 | 3,750 | 3,800 | 3,750 | 3,800 | 15,000 | 95 |
| 2000-05-17 | 3,850 | 3,890 | 3,730 | 3,800 | 38,000 | 95 |
| 2000-05-16 | 3,990 | 3,990 | 3,810 | 3,840 | 15,000 | 96 |
| 2000-05-15 | 4,100 | 4,100 | 3,900 | 3,990 | 10,000 | 99.75 |
| 2000-05-12 | 4,190 | 4,190 | 4,000 | 4,000 | 20,000 | 100 |
| 2000-05-11 | 4,050 | 4,050 | 4,000 | 4,000 | 44,000 | 100 |
| 2000-05-10 | 4,100 | 4,200 | 4,010 | 4,200 | 56,000 | 105 |
| 2000-05-09 | 4,240 | 4,240 | 4,000 | 4,100 | 48,000 | 102.50 |
| 2000-05-08 | 4,500 | 4,500 | 4,300 | 4,370 | 121,000 | 109.25 |
| 2000-05-02 | 4,060 | 4,490 | 4,020 | 4,400 | 166,000 | 110 |
| 2000-05-01 | 4,050 | 4,050 | 3,700 | 4,050 | 276,000 | 101.25 |
| 2000-04-28 | 3,550 | 3,550 | 3,550 | 3,550 | 37,000 | 88.75 |
| 2000-04-27 | 3,050 | 3,050 | 3,050 | 3,050 | 23,000 | 76.25 |
| 2000-04-26 | 2,500 | 2,650 | 2,500 | 2,650 | 21,000 | 66.25 |
| 2000-04-25 | 2,390 | 2,390 | 2,260 | 2,350 | 11,000 | 58.75 |
| 2000-04-24 | 2,350 | 2,400 | 2,350 | 2,400 | 4,000 | 60 |
| 2000-04-21 | 2,240 | 2,300 | 2,240 | 2,300 | 9,000 | 57.50 |
| 2000-04-20 | 2,020 | 2,150 | 2,010 | 2,150 | 31,000 | 53.75 |
| 2000-04-19 | 2,050 | 2,050 | 2,000 | 2,010 | 20,000 | 50.25 |
| 2000-04-18 | 2,050 | 2,100 | 1,980 | 1,980 | 26,000 | 49.50 |
| 2000-04-17 | 2,150 | 2,150 | 1,950 | 1,950 | 19,000 | 48.75 |
| 2000-04-14 | 2,400 | 2,400 | 2,350 | 2,350 | 2,000 | 58.75 |
| 2000-04-13 | 2,430 | 2,430 | 2,420 | 2,420 | 8,000 | 60.50 |
| 2000-04-12 | 2,550 | 2,550 | 2,500 | 2,500 | 11,000 | 62.50 |
| 2000-04-11 | 2,590 | 2,590 | 2,500 | 2,550 | 4,000 | 63.75 |
| 2000-04-10 | 2,600 | 2,600 | 2,600 | 2,600 | 4,000 | 65 |
| 2000-04-07 | 2,550 | 2,600 | 2,500 | 2,600 | 6,000 | 65 |
| 2000-04-06 | 2,670 | 2,670 | 2,560 | 2,600 | 4,000 | 65 |
| 2000-04-05 | 2,600 | 2,600 | 2,550 | 2,600 | 8,000 | 65 |
| 2000-04-04 | 2,550 | 2,730 | 2,550 | 2,550 | 18,000 | 63.75 |
| 2000-04-03 | 2,600 | 2,700 | 2,550 | 2,550 | 11,000 | 63.75 |
| 2000-03-31 | 2,550 | 2,640 | 2,550 | 2,600 | 7,000 | 65 |
| 2000-03-30 | 2,500 | 2,510 | 2,420 | 2,510 | 10,000 | 62.75 |
| 2000-03-29 | 2,500 | 2,590 | 2,500 | 2,590 | 5,000 | 64.75 |
| 2000-03-28 | 2,300 | 2,300 | 2,300 | 2,300 | 12,000 | 57.50 |
| 2000-03-27 | 2,360 | 2,360 | 2,300 | 2,300 | 11,000 | 57.50 |
| 2000-03-24 | 2,530 | 2,530 | 2,490 | 2,500 | 10,000 | 62.50 |
| 2000-03-23 | 2,740 | 2,740 | 2,530 | 2,530 | 20,000 | 63.25 |
| 2000-03-22 | 2,730 | 2,800 | 2,550 | 2,700 | 75,000 | 67.50 |
| 2000-03-21 | 2,530 | 2,530 | 2,500 | 2,530 | 41,000 | 63.25 |
| 2000-03-17 | 2,100 | 2,150 | 2,100 | 2,130 | 4,000 | 53.25 |
| 2000-03-16 | 2,000 | 2,100 | 2,000 | 2,100 | 13,000 | 52.50 |
| 2000-03-15 | 1,950 | 2,000 | 1,850 | 2,000 | 9,000 | 50 |
| 2000-03-14 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 50 |
| 2000-03-13 | 2,150 | 2,250 | 2,000 | 2,000 | 19,000 | 50 |
| 2000-03-10 | 2,150 | 2,200 | 2,150 | 2,160 | 11,000 | 54 |
| 2000-03-09 | 2,180 | 2,200 | 2,100 | 2,100 | 6,000 | 52.50 |
| 2000-03-08 | 2,080 | 2,100 | 2,080 | 2,100 | 4,000 | 52.50 |
| 2000-03-07 | 2,200 | 2,200 | 2,180 | 2,180 | 2,000 | 54.50 |
| 2000-03-06 | 2,500 | 2,500 | 2,220 | 2,300 | 15,000 | 57.50 |
| 2000-03-03 | 2,700 | 2,700 | 2,400 | 2,450 | 31,000 | 61.25 |
| 2000-03-02 | 2,310 | 2,690 | 2,310 | 2,610 | 65,000 | 65.25 |
| 2000-03-01 | 2,200 | 2,350 | 2,200 | 2,300 | 59,000 | 57.50 |
| 2000-02-29 | 2,080 | 2,200 | 2,080 | 2,200 | 12,000 | 55 |
| 2000-02-28 | 1,900 | 2,100 | 1,900 | 2,100 | 12,000 | 52.50 |
| 2000-02-25 | 1,850 | 1,900 | 1,800 | 1,900 | 16,000 | 47.50 |
| 2000-02-23 | 1,900 | 1,900 | 1,800 | 1,850 | 6,000 | 46.25 |
| 2000-02-22 | 1,960 | 1,960 | 1,900 | 1,900 | 3,000 | 47.50 |
| 2000-02-21 | 2,000 | 2,000 | 1,910 | 1,910 | 10,000 | 47.75 |
| 2000-02-18 | 2,000 | 2,000 | 2,000 | 2,000 | 4,000 | 50 |
| 2000-02-17 | 2,010 | 2,010 | 2,010 | 2,010 | 5,000 | 50.25 |
| 2000-02-16 | 2,050 | 2,050 | 2,000 | 2,010 | 6,000 | 50.25 |
| 2000-02-15 | 2,050 | 2,050 | 2,050 | 2,050 | 7,000 | 51.25 |
| 2000-02-14 | 2,000 | 2,070 | 2,000 | 2,050 | 5,000 | 51.25 |
| 2000-02-10 | 2,050 | 2,050 | 2,000 | 2,000 | 6,000 | 50 |
| 2000-02-09 | 2,000 | 2,020 | 2,000 | 2,020 | 18,000 | 50.50 |
| 2000-02-08 | 2,030 | 2,050 | 2,000 | 2,000 | 13,000 | 50 |
| 2000-02-07 | 2,030 | 2,030 | 2,030 | 2,030 | 6,000 | 50.75 |
| 2000-02-04 | 2,030 | 2,030 | 2,000 | 2,030 | 10,000 | 50.75 |
| 2000-02-03 | 2,190 | 2,190 | 1,990 | 2,030 | 8,000 | 50.75 |
| 2000-02-02 | 2,050 | 2,200 | 2,050 | 2,200 | 7,000 | 55 |
| 2000-02-01 | 2,150 | 2,150 | 2,040 | 2,050 | 6,000 | 51.25 |
| 2000-01-31 | 2,200 | 2,200 | 2,100 | 2,150 | 30,000 | 53.75 |
| 2000-01-28 | 1,830 | 2,020 | 1,830 | 2,020 | 10,000 | 50.50 |
| 2000-01-27 | 1,830 | 1,830 | 1,720 | 1,720 | 4,000 | 43 |
| 2000-01-26 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 42.50 |
| 2000-01-25 | 1,770 | 1,770 | 1,700 | 1,700 | 5,000 | 42.50 |
| 2000-01-24 | 1,780 | 1,780 | 1,770 | 1,770 | 3,000 | 44.25 |
| 2000-01-21 | 1,760 | 1,780 | 1,760 | 1,780 | 2,000 | 44.50 |
| 2000-01-20 | 1,900 | 1,900 | 1,760 | 1,760 | 5,000 | 44 |
| 2000-01-19 | 1,860 | 1,900 | 1,850 | 1,900 | 12,000 | 47.50 |
| 2000-01-18 | 1,770 | 1,870 | 1,770 | 1,870 | 6,000 | 46.75 |
| 2000-01-17 | 1,670 | 1,770 | 1,670 | 1,740 | 12,000 | 43.50 |
| 2000-01-14 | 1,500 | 1,600 | 1,500 | 1,600 | 6,000 | 40 |
| 2000-01-13 | 1,440 | 1,440 | 1,350 | 1,400 | 32,000 | 35 |
| 2000-01-12 | 1,530 | 1,550 | 1,470 | 1,470 | 29,000 | 36.75 |
| 2000-01-11 | 1,600 | 1,600 | 1,500 | 1,530 | 21,000 | 38.25 |
| 2000-01-07 | 1,610 | 1,610 | 1,550 | 1,560 | 20,000 | 39 |
| 2000-01-06 | 1,550 | 1,640 | 1,550 | 1,580 | 17,000 | 39.50 |
| 2000-01-05 | 1,680 | 1,680 | 1,550 | 1,550 | 20,000 | 38.75 |
| 2000-01-04 | 1,800 | 1,800 | 1,700 | 1,700 | 9,000 | 42.50 |
分割・併合履歴 ： [2024-08-29]1株→10株 [2007-02-23]1株→2株 [2000-08-28]1株→2株
