6365 (株)電業社機械製作所 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 | 3,650 | 3,650 | 3,630 | 3,630 | 600 | 1,210 |
| 2000-12-28 | 3,800 | 3,800 | 3,700 | 3,700 | 600 | 1,233.33 |
| 2000-12-27 | 3,700 | 3,700 | 3,700 | 3,700 | 2,600 | 1,233.33 |
| 2000-12-26 | 3,710 | 3,710 | 3,700 | 3,700 | 900 | 1,233.33 |
| 2000-12-25 | 3,600 | 3,620 | 3,600 | 3,620 | 600 | 1,206.67 |
| 2000-12-22 | 3,700 | 3,900 | 3,700 | 3,900 | 1,700 | 1,300 |
| 2000-12-21 | 3,880 | 3,880 | 3,750 | 3,750 | 2,500 | 1,250 |
| 2000-12-20 | 3,900 | 3,900 | 3,900 | 3,900 | 300 | 1,300 |
| 2000-12-19 | 3,900 | 3,900 | 3,900 | 3,900 | 1,200 | 1,300 |
| 2000-12-18 | 4,000 | 4,000 | 3,900 | 3,910 | 1,200 | 1,303.33 |
| 2000-12-15 | 4,150 | 4,150 | 4,000 | 4,000 | 600 | 1,333.33 |
| 2000-12-14 | 4,150 | 4,150 | 4,150 | 4,150 | 1,100 | 1,383.33 |
| 2000-12-13 | 3,990 | 3,990 | 3,950 | 3,950 | 300 | 1,316.67 |
| 2000-12-11 | 3,900 | 3,990 | 3,900 | 3,990 | 1,600 | 1,330 |
| 2000-12-08 | 4,020 | 4,020 | 3,810 | 3,810 | 400 | 1,270 |
| 2000-12-07 | 3,900 | 3,900 | 3,900 | 3,900 | 300 | 1,300 |
| 2000-12-06 | 3,960 | 4,000 | 3,960 | 4,000 | 300 | 1,333.33 |
| 2000-12-05 | 4,000 | 4,000 | 4,000 | 4,000 | 400 | 1,333.33 |
| 2000-12-04 | 4,020 | 4,020 | 4,000 | 4,000 | 700 | 1,333.33 |
| 2000-12-01 | 3,900 | 3,900 | 3,850 | 3,900 | 800 | 1,300 |
| 2000-11-30 | 3,900 | 3,900 | 3,850 | 3,850 | 1,300 | 1,283.33 |
| 2000-11-29 | 3,850 | 3,850 | 3,800 | 3,800 | 1,500 | 1,266.67 |
| 2000-11-28 | 4,010 | 4,010 | 3,900 | 3,950 | 900 | 1,316.67 |
| 2000-11-27 | 4,050 | 4,080 | 4,000 | 4,000 | 1,500 | 1,333.33 |
| 2000-11-24 | 4,000 | 4,000 | 4,000 | 4,000 | 1,300 | 1,333.33 |
| 2000-11-22 | 4,000 | 4,040 | 4,000 | 4,040 | 1,700 | 1,346.67 |
| 2000-11-21 | 4,000 | 4,000 | 4,000 | 4,000 | 500 | 1,333.33 |
| 2000-11-20 | 4,010 | 4,050 | 4,000 | 4,050 | 1,000 | 1,350 |
| 2000-11-17 | 4,000 | 4,000 | 4,000 | 4,000 | 100 | 1,333.33 |
| 2000-11-16 | 4,040 | 4,040 | 4,010 | 4,010 | 1,100 | 1,336.67 |
| 2000-11-15 | 4,100 | 4,100 | 4,020 | 4,020 | 1,900 | 1,340 |
| 2000-11-14 | 4,150 | 4,150 | 4,110 | 4,110 | 600 | 1,370 |
| 2000-11-13 | 4,210 | 4,210 | 4,210 | 4,210 | 100 | 1,403.33 |
| 2000-11-10 | 4,200 | 4,200 | 4,110 | 4,110 | 700 | 1,370 |
| 2000-11-09 | 4,230 | 4,230 | 4,200 | 4,200 | 400 | 1,400 |
| 2000-11-08 | 4,280 | 4,280 | 4,230 | 4,230 | 500 | 1,410 |
| 2000-11-07 | 4,300 | 4,300 | 4,280 | 4,280 | 200 | 1,426.67 |
| 2000-11-06 | 4,350 | 4,350 | 4,200 | 4,200 | 1,100 | 1,400 |
| 2000-11-01 | 4,400 | 4,400 | 4,350 | 4,350 | 300 | 1,450 |
| 2000-10-31 | 4,500 | 4,500 | 4,430 | 4,430 | 500 | 1,476.67 |
| 2000-10-30 | 4,490 | 4,500 | 4,490 | 4,500 | 400 | 1,500 |
| 2000-10-27 | 4,450 | 4,450 | 4,440 | 4,450 | 800 | 1,483.33 |
| 2000-10-26 | 4,340 | 4,340 | 4,340 | 4,340 | 100 | 1,446.67 |
| 2000-10-25 | 4,220 | 4,220 | 4,210 | 4,210 | 200 | 1,403.33 |
| 2000-10-24 | 4,350 | 4,350 | 4,200 | 4,200 | 200 | 1,400 |
| 2000-10-23 | 4,450 | 4,450 | 4,350 | 4,350 | 200 | 1,450 |
| 2000-10-20 | 4,350 | 4,450 | 4,350 | 4,450 | 600 | 1,483.33 |
| 2000-10-19 | 4,250 | 4,250 | 4,250 | 4,250 | 200 | 1,416.67 |
| 2000-10-18 | 4,290 | 4,290 | 4,290 | 4,290 | 200 | 1,430 |
| 2000-10-17 | 4,190 | 4,290 | 4,190 | 4,290 | 1,300 | 1,430 |
| 2000-10-12 | 4,310 | 4,310 | 4,120 | 4,120 | 1,100 | 1,373.33 |
| 2000-10-11 | 4,350 | 4,350 | 4,310 | 4,310 | 300 | 1,436.67 |
| 2000-10-06 | 4,400 | 4,400 | 4,400 | 4,400 | 200 | 1,466.67 |
| 2000-10-05 | 4,330 | 4,400 | 4,320 | 4,400 | 2,400 | 1,466.67 |
| 2000-10-04 | 4,310 | 4,310 | 4,310 | 4,310 | 200 | 1,436.67 |
| 2000-10-03 | 4,360 | 4,360 | 4,360 | 4,360 | 100 | 1,453.33 |
| 2000-10-02 | 4,490 | 4,490 | 4,490 | 4,490 | 100 | 1,496.67 |
| 2000-09-29 | 4,300 | 4,500 | 4,300 | 4,500 | 1,000 | 1,500 |
| 2000-09-28 | 4,780 | 4,780 | 4,490 | 4,490 | 900 | 1,496.67 |
| 2000-09-27 | 4,750 | 4,750 | 4,610 | 4,610 | 900 | 1,536.67 |
| 2000-09-26 | 4,750 | 4,750 | 4,750 | 4,750 | 200 | 1,583.33 |
| 2000-09-25 | 4,950 | 4,950 | 4,600 | 4,600 | 600 | 1,533.33 |
| 2000-09-22 | 4,750 | 4,750 | 4,750 | 4,750 | 200 | 1,583.33 |
| 2000-09-21 | 4,750 | 4,750 | 4,750 | 4,750 | 100 | 1,583.33 |
| 2000-09-20 | 4,550 | 4,550 | 4,510 | 4,510 | 1,100 | 1,503.33 |
| 2000-09-19 | 4,560 | 4,560 | 4,560 | 4,560 | 100 | 1,520 |
| 2000-09-14 | 4,520 | 4,560 | 4,510 | 4,560 | 500 | 1,520 |
| 2000-09-13 | 4,520 | 4,530 | 4,510 | 4,510 | 2,300 | 1,503.33 |
| 2000-09-11 | 4,520 | 4,520 | 4,520 | 4,520 | 100 | 1,506.67 |
| 2000-09-08 | 4,560 | 4,560 | 4,500 | 4,500 | 1,300 | 1,500 |
| 2000-09-06 | 4,770 | 4,770 | 4,770 | 4,770 | 100 | 1,590 |
| 2000-09-05 | 4,800 | 4,800 | 4,800 | 4,800 | 900 | 1,600 |
| 2000-09-04 | 4,880 | 4,880 | 4,880 | 4,880 | 100 | 1,626.67 |
| 2000-09-01 | 4,900 | 4,900 | 4,890 | 4,890 | 200 | 1,630 |
| 2000-08-31 | 4,800 | 4,930 | 4,800 | 4,930 | 700 | 1,643.33 |
| 2000-08-30 | 4,930 | 4,930 | 4,930 | 4,930 | 100 | 1,643.33 |
| 2000-08-29 | 4,940 | 4,940 | 4,940 | 4,940 | 300 | 1,646.67 |
| 2000-08-28 | 4,900 | 4,900 | 4,650 | 4,650 | 500 | 1,550 |
| 2000-08-24 | 4,900 | 4,900 | 4,890 | 4,890 | 400 | 1,630 |
| 2000-08-23 | 4,830 | 4,830 | 4,760 | 4,770 | 400 | 1,590 |
| 2000-08-22 | 4,900 | 4,900 | 4,850 | 4,850 | 900 | 1,616.67 |
| 2000-08-18 | 4,940 | 4,940 | 4,940 | 4,940 | 100 | 1,646.67 |
| 2000-08-17 | 4,950 | 4,950 | 4,950 | 4,950 | 400 | 1,650 |
| 2000-08-16 | 4,900 | 4,950 | 4,900 | 4,950 | 400 | 1,650 |
| 2000-08-11 | 4,810 | 4,810 | 4,780 | 4,800 | 500 | 1,600 |
| 2000-08-10 | 4,790 | 4,790 | 4,790 | 4,790 | 300 | 1,596.67 |
| 2000-08-09 | 4,790 | 4,790 | 4,790 | 4,790 | 400 | 1,596.67 |
| 2000-08-08 | 4,790 | 4,790 | 4,790 | 4,790 | 200 | 1,596.67 |
| 2000-08-07 | 4,780 | 4,800 | 4,780 | 4,780 | 800 | 1,593.33 |
| 2000-08-04 | 4,970 | 4,970 | 4,950 | 4,950 | 300 | 1,650 |
| 2000-08-03 | 4,990 | 4,990 | 4,980 | 4,980 | 1,100 | 1,660 |
| 2000-08-01 | 4,990 | 4,990 | 4,990 | 4,990 | 500 | 1,663.33 |
| 2000-07-31 | 5,000 | 5,000 | 4,510 | 4,510 | 3,500 | 1,503.33 |
| 2000-07-28 | 5,100 | 5,100 | 5,100 | 5,100 | 300 | 1,700 |
| 2000-07-27 | 5,240 | 5,240 | 5,100 | 5,100 | 400 | 1,700 |
| 2000-07-26 | 5,150 | 5,150 | 5,150 | 5,150 | 100 | 1,716.67 |
| 2000-07-25 | 5,100 | 5,120 | 5,090 | 5,090 | 400 | 1,696.67 |
| 2000-07-24 | 5,300 | 5,300 | 5,000 | 5,200 | 1,000 | 1,733.33 |
| 2000-07-21 | 5,400 | 5,400 | 5,300 | 5,300 | 700 | 1,766.67 |
| 2000-07-19 | 5,120 | 5,120 | 5,000 | 5,000 | 600 | 1,666.67 |
| 2000-07-18 | 5,400 | 5,400 | 5,120 | 5,120 | 800 | 1,706.67 |
| 2000-07-17 | 5,120 | 5,120 | 5,100 | 5,120 | 800 | 1,706.67 |
| 2000-07-14 | 5,200 | 5,200 | 5,110 | 5,110 | 200 | 1,703.33 |
| 2000-07-13 | 5,200 | 5,200 | 5,200 | 5,200 | 600 | 1,733.33 |
| 2000-07-12 | 5,390 | 5,390 | 5,300 | 5,300 | 900 | 1,766.67 |
| 2000-07-11 | 5,300 | 5,400 | 5,300 | 5,400 | 300 | 1,800 |
| 2000-07-10 | 5,380 | 5,380 | 5,300 | 5,310 | 1,300 | 1,770 |
| 2000-07-07 | 5,390 | 5,390 | 5,370 | 5,370 | 600 | 1,790 |
| 2000-07-06 | 5,500 | 5,500 | 5,400 | 5,400 | 600 | 1,800 |
| 2000-07-05 | 5,300 | 5,580 | 5,300 | 5,500 | 2,400 | 1,833.33 |
| 2000-07-04 | 5,000 | 5,300 | 5,000 | 5,300 | 3,900 | 1,766.67 |
| 2000-07-03 | 5,000 | 5,000 | 5,000 | 5,000 | 1,500 | 1,666.67 |
| 2000-06-30 | 5,000 | 5,000 | 4,950 | 5,000 | 700 | 1,666.67 |
| 2000-06-29 | 4,900 | 5,000 | 4,900 | 4,950 | 1,800 | 1,650 |
| 2000-06-28 | 4,890 | 4,900 | 4,890 | 4,900 | 1,100 | 1,633.33 |
| 2000-06-27 | 4,900 | 4,900 | 4,890 | 4,890 | 2,700 | 1,630 |
| 2000-06-26 | 4,890 | 4,900 | 4,800 | 4,800 | 2,000 | 1,600 |
| 2000-06-23 | 4,890 | 4,890 | 4,870 | 4,870 | 200 | 1,623.33 |
| 2000-06-22 | 4,830 | 4,890 | 4,830 | 4,880 | 800 | 1,626.67 |
| 2000-06-21 | 4,750 | 4,750 | 4,750 | 4,750 | 1,800 | 1,583.33 |
| 2000-06-20 | 4,800 | 4,800 | 4,700 | 4,700 | 1,900 | 1,566.67 |
| 2000-06-19 | 4,850 | 4,850 | 4,750 | 4,800 | 2,700 | 1,600 |
| 2000-06-16 | 4,810 | 4,820 | 4,800 | 4,800 | 1,100 | 1,600 |
| 2000-06-15 | 4,820 | 4,820 | 4,810 | 4,810 | 200 | 1,603.33 |
| 2000-06-14 | 4,940 | 4,940 | 4,940 | 4,940 | 600 | 1,646.67 |
| 2000-06-13 | 4,950 | 4,950 | 4,880 | 4,880 | 900 | 1,626.67 |
| 2000-06-12 | 4,910 | 4,920 | 4,910 | 4,920 | 300 | 1,640 |
| 2000-06-09 | 4,930 | 4,950 | 4,910 | 4,950 | 800 | 1,650 |
| 2000-06-08 | 4,900 | 4,950 | 4,900 | 4,950 | 300 | 1,650 |
| 2000-06-07 | 4,860 | 4,900 | 4,810 | 4,810 | 1,100 | 1,603.33 |
| 2000-06-06 | 4,850 | 5,000 | 4,850 | 4,850 | 400 | 1,616.67 |
| 2000-06-05 | 4,850 | 4,990 | 4,850 | 4,990 | 1,400 | 1,663.33 |
| 2000-06-02 | 4,990 | 4,990 | 4,850 | 4,850 | 1,200 | 1,616.67 |
| 2000-06-01 | 4,980 | 4,980 | 4,800 | 4,800 | 300 | 1,600 |
| 2000-05-31 | 5,000 | 5,000 | 5,000 | 5,000 | 2,400 | 1,666.67 |
| 2000-05-30 | 5,000 | 5,000 | 4,910 | 5,000 | 7,700 | 1,666.67 |
| 2000-05-29 | 4,550 | 4,700 | 4,500 | 4,700 | 1,200 | 1,566.67 |
| 2000-05-24 | 4,400 | 4,400 | 4,200 | 4,200 | 3,700 | 1,400 |
| 2000-05-23 | 4,100 | 4,100 | 4,100 | 4,100 | 700 | 1,366.67 |
| 2000-05-22 | 4,350 | 4,350 | 4,100 | 4,100 | 1,200 | 1,366.67 |
| 2000-05-19 | 4,200 | 4,200 | 4,100 | 4,100 | 1,700 | 1,366.67 |
| 2000-05-18 | 4,350 | 4,350 | 4,200 | 4,200 | 500 | 1,400 |
| 2000-05-17 | 4,490 | 4,490 | 4,340 | 4,360 | 300 | 1,453.33 |
| 2000-05-16 | 4,320 | 4,330 | 4,320 | 4,330 | 300 | 1,443.33 |
| 2000-05-15 | 4,300 | 4,300 | 4,300 | 4,300 | 300 | 1,433.33 |
| 2000-05-12 | 4,350 | 4,350 | 4,270 | 4,270 | 300 | 1,423.33 |
| 2000-05-11 | 4,590 | 4,590 | 4,250 | 4,250 | 500 | 1,416.67 |
| 2000-05-09 | 4,590 | 4,640 | 4,590 | 4,640 | 400 | 1,546.67 |
| 2000-05-08 | 4,460 | 4,550 | 4,450 | 4,550 | 700 | 1,516.67 |
| 2000-05-02 | 4,500 | 4,500 | 4,350 | 4,350 | 800 | 1,450 |
| 2000-05-01 | 4,300 | 4,300 | 4,300 | 4,300 | 300 | 1,433.33 |
| 2000-04-28 | 4,350 | 4,350 | 4,200 | 4,200 | 400 | 1,400 |
| 2000-04-26 | 4,200 | 4,200 | 4,200 | 4,200 | 700 | 1,400 |
| 2000-04-25 | 4,500 | 4,500 | 4,200 | 4,200 | 200 | 1,400 |
| 2000-04-24 | 4,600 | 4,600 | 4,450 | 4,600 | 500 | 1,533.33 |
| 2000-04-21 | 4,100 | 4,100 | 4,100 | 4,100 | 400 | 1,366.67 |
| 2000-04-20 | 4,200 | 4,200 | 4,020 | 4,200 | 1,100 | 1,400 |
| 2000-04-19 | 4,300 | 4,300 | 4,020 | 4,190 | 2,600 | 1,396.67 |
| 2000-04-18 | 4,300 | 4,300 | 4,300 | 4,300 | 300 | 1,433.33 |
| 2000-04-17 | 4,430 | 4,490 | 4,200 | 4,300 | 3,900 | 1,433.33 |
| 2000-04-14 | 4,400 | 4,600 | 4,400 | 4,410 | 2,700 | 1,470 |
| 2000-04-13 | 4,600 | 4,600 | 4,500 | 4,600 | 700 | 1,533.33 |
| 2000-04-12 | 4,510 | 4,600 | 4,510 | 4,600 | 500 | 1,533.33 |
| 2000-04-11 | 4,610 | 4,610 | 4,600 | 4,600 | 1,400 | 1,533.33 |
| 2000-04-10 | 4,600 | 4,610 | 4,600 | 4,610 | 400 | 1,536.67 |
| 2000-04-07 | 4,510 | 4,700 | 4,510 | 4,600 | 2,600 | 1,533.33 |
| 2000-04-06 | 4,600 | 4,640 | 4,500 | 4,500 | 300 | 1,500 |
| 2000-04-05 | 4,600 | 4,650 | 4,600 | 4,600 | 400 | 1,533.33 |
| 2000-04-04 | 4,500 | 4,600 | 4,500 | 4,600 | 1,200 | 1,533.33 |
| 2000-04-03 | 4,600 | 4,600 | 4,300 | 4,400 | 3,000 | 1,466.67 |
| 2000-03-31 | 4,650 | 4,800 | 4,600 | 4,600 | 3,300 | 1,533.33 |
| 2000-03-30 | 4,850 | 4,850 | 4,660 | 4,660 | 900 | 1,553.33 |
| 2000-03-29 | 4,850 | 4,850 | 4,850 | 4,850 | 300 | 1,616.67 |
| 2000-03-28 | 4,700 | 4,700 | 4,650 | 4,650 | 900 | 1,550 |
| 2000-03-27 | 4,980 | 5,000 | 4,700 | 4,710 | 2,100 | 1,570 |
| 2000-03-24 | 5,000 | 5,000 | 5,000 | 5,000 | 1,400 | 1,666.67 |
| 2000-03-23 | 4,650 | 4,650 | 4,600 | 4,600 | 2,000 | 1,533.33 |
| 2000-03-22 | 4,800 | 4,800 | 4,650 | 4,650 | 600 | 1,550 |
| 2000-03-21 | 5,000 | 5,000 | 4,970 | 4,970 | 400 | 1,656.67 |
| 2000-03-17 | 5,000 | 5,000 | 5,000 | 5,000 | 600 | 1,666.67 |
| 2000-03-16 | 4,730 | 5,000 | 4,730 | 4,980 | 900 | 1,660 |
| 2000-03-15 | 4,650 | 4,650 | 4,550 | 4,600 | 800 | 1,533.33 |
| 2000-03-14 | 4,500 | 4,550 | 4,500 | 4,550 | 300 | 1,516.67 |
| 2000-03-13 | 4,730 | 4,730 | 4,500 | 4,500 | 2,900 | 1,500 |
| 2000-03-10 | 4,800 | 4,800 | 4,730 | 4,730 | 800 | 1,576.67 |
| 2000-03-09 | 4,900 | 4,900 | 4,820 | 4,820 | 900 | 1,606.67 |
| 2000-03-08 | 4,850 | 4,950 | 4,850 | 4,900 | 700 | 1,633.33 |
| 2000-03-07 | 5,000 | 5,000 | 4,850 | 4,850 | 800 | 1,616.67 |
| 2000-03-06 | 4,880 | 5,000 | 4,850 | 4,850 | 2,200 | 1,616.67 |
| 2000-03-03 | 4,910 | 4,910 | 4,820 | 4,900 | 400 | 1,633.33 |
| 2000-03-01 | 4,820 | 4,840 | 4,800 | 4,810 | 2,100 | 1,603.33 |
| 2000-02-29 | 5,000 | 5,000 | 4,800 | 4,800 | 700 | 1,600 |
| 2000-02-28 | 5,000 | 5,000 | 5,000 | 5,000 | 300 | 1,666.67 |
| 2000-02-24 | 4,950 | 5,000 | 4,700 | 4,900 | 1,000 | 1,633.33 |
| 2000-02-23 | 4,700 | 4,700 | 4,700 | 4,700 | 2,200 | 1,566.67 |
| 2000-02-22 | 4,900 | 4,900 | 4,800 | 4,800 | 2,300 | 1,600 |
| 2000-02-21 | 5,000 | 5,000 | 4,900 | 4,900 | 500 | 1,633.33 |
| 2000-02-18 | 4,910 | 5,000 | 4,900 | 5,000 | 1,400 | 1,666.67 |
| 2000-02-17 | 4,900 | 4,900 | 4,900 | 4,900 | 200 | 1,633.33 |
| 2000-02-16 | 5,000 | 5,000 | 5,000 | 5,000 | 200 | 1,666.67 |
| 2000-02-15 | 5,200 | 5,200 | 5,200 | 5,200 | 500 | 1,733.33 |
| 2000-02-14 | 5,100 | 5,100 | 5,100 | 5,100 | 400 | 1,700 |
| 2000-02-10 | 5,100 | 5,100 | 4,900 | 4,900 | 500 | 1,633.33 |
| 2000-02-09 | 4,900 | 5,100 | 4,800 | 5,100 | 1,300 | 1,700 |
| 2000-02-08 | 4,820 | 4,900 | 4,810 | 4,900 | 300 | 1,633.33 |
| 2000-02-07 | 5,000 | 5,000 | 4,700 | 4,770 | 900 | 1,590 |
| 2000-02-04 | 5,490 | 5,490 | 5,200 | 5,200 | 300 | 1,733.33 |
| 2000-02-03 | 5,560 | 5,560 | 5,500 | 5,500 | 900 | 1,833.33 |
| 2000-02-02 | 5,500 | 5,700 | 5,500 | 5,500 | 2,000 | 1,833.33 |
| 2000-02-01 | 5,280 | 5,300 | 5,100 | 5,300 | 900 | 1,766.67 |
| 2000-01-31 | 4,980 | 4,980 | 4,980 | 4,980 | 300 | 1,660 |
| 2000-01-28 | 4,700 | 4,750 | 4,700 | 4,750 | 800 | 1,583.33 |
| 2000-01-27 | 4,780 | 4,780 | 4,780 | 4,780 | 300 | 1,593.33 |
| 2000-01-26 | 4,760 | 4,780 | 4,760 | 4,780 | 300 | 1,593.33 |
| 2000-01-25 | 4,800 | 4,800 | 4,760 | 4,760 | 1,200 | 1,586.67 |
| 2000-01-24 | 5,200 | 5,200 | 4,800 | 4,800 | 2,000 | 1,600 |
| 2000-01-21 | 5,010 | 5,010 | 5,000 | 5,000 | 1,300 | 1,666.67 |
| 2000-01-20 | 5,050 | 5,050 | 5,050 | 5,050 | 200 | 1,683.33 |
| 2000-01-19 | 5,090 | 5,200 | 5,050 | 5,050 | 800 | 1,683.33 |
| 2000-01-18 | 5,110 | 5,110 | 5,100 | 5,100 | 600 | 1,700 |
| 2000-01-17 | 5,000 | 5,000 | 5,000 | 5,000 | 700 | 1,666.67 |
| 2000-01-14 | 4,800 | 4,800 | 4,800 | 4,800 | 500 | 1,600 |
| 2000-01-13 | 5,000 | 5,000 | 4,750 | 4,800 | 1,900 | 1,600 |
| 2000-01-12 | 4,990 | 5,000 | 4,950 | 5,000 | 800 | 1,666.67 |
| 2000-01-11 | 5,100 | 5,100 | 5,000 | 5,000 | 3,500 | 1,666.67 |
| 2000-01-07 | 4,700 | 4,800 | 4,600 | 4,600 | 2,200 | 1,533.33 |
| 2000-01-06 | 4,600 | 4,760 | 4,600 | 4,700 | 2,300 | 1,566.67 |
| 2000-01-05 | 4,590 | 4,600 | 4,580 | 4,600 | 14,300 | 1,533.33 |
| 2000-01-04 | 4,630 | 4,730 | 4,600 | 4,600 | 3,900 | 1,533.33 |
分割・併合履歴 ： [2007-10-26]1株→3株
