6454 マックス(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 | 1,168 | 1,168 | 1,100 | 1,100 | 26,000 | 1,100 |
| 2000-12-28 | 1,104 | 1,111 | 1,104 | 1,108 | 15,000 | 1,108 |
| 2000-12-27 | 1,094 | 1,109 | 1,094 | 1,100 | 9,000 | 1,100 |
| 2000-12-26 | 1,135 | 1,136 | 1,110 | 1,114 | 23,000 | 1,114 |
| 2000-12-25 | 1,130 | 1,158 | 1,118 | 1,135 | 25,000 | 1,135 |
| 2000-12-22 | 1,118 | 1,118 | 1,111 | 1,118 | 13,000 | 1,118 |
| 2000-12-21 | 1,141 | 1,141 | 1,093 | 1,118 | 98,000 | 1,118 |
| 2000-12-20 | 1,166 | 1,166 | 1,140 | 1,141 | 21,000 | 1,141 |
| 2000-12-19 | 1,157 | 1,171 | 1,156 | 1,165 | 27,000 | 1,165 |
| 2000-12-18 | 1,191 | 1,198 | 1,190 | 1,197 | 15,000 | 1,197 |
| 2000-12-15 | 1,200 | 1,205 | 1,190 | 1,190 | 50,000 | 1,190 |
| 2000-12-14 | 1,182 | 1,200 | 1,157 | 1,200 | 72,000 | 1,200 |
| 2000-12-13 | 1,186 | 1,230 | 1,186 | 1,222 | 13,000 | 1,222 |
| 2000-12-12 | 1,240 | 1,270 | 1,240 | 1,266 | 36,000 | 1,266 |
| 2000-12-11 | 1,234 | 1,257 | 1,234 | 1,238 | 40,000 | 1,238 |
| 2000-12-08 | 1,275 | 1,275 | 1,253 | 1,270 | 71,000 | 1,270 |
| 2000-12-07 | 1,249 | 1,250 | 1,230 | 1,250 | 35,000 | 1,250 |
| 2000-12-06 | 1,246 | 1,269 | 1,227 | 1,227 | 28,000 | 1,227 |
| 2000-12-05 | 1,250 | 1,270 | 1,249 | 1,261 | 109,000 | 1,261 |
| 2000-12-04 | 1,223 | 1,225 | 1,219 | 1,225 | 33,000 | 1,225 |
| 2000-12-01 | 1,226 | 1,226 | 1,210 | 1,223 | 74,000 | 1,223 |
| 2000-11-30 | 1,235 | 1,235 | 1,200 | 1,227 | 61,000 | 1,227 |
| 2000-11-29 | 1,100 | 1,115 | 1,084 | 1,115 | 8,000 | 1,115 |
| 2000-11-28 | 1,200 | 1,200 | 1,140 | 1,140 | 18,000 | 1,140 |
| 2000-11-27 | 1,170 | 1,225 | 1,169 | 1,225 | 54,000 | 1,225 |
| 2000-11-24 | 1,127 | 1,170 | 1,127 | 1,170 | 16,000 | 1,170 |
| 2000-11-22 | 1,134 | 1,137 | 1,125 | 1,137 | 18,000 | 1,137 |
| 2000-11-21 | 1,100 | 1,137 | 1,091 | 1,137 | 80,000 | 1,137 |
| 2000-11-20 | 1,100 | 1,110 | 1,095 | 1,100 | 27,000 | 1,100 |
| 2000-11-17 | 1,051 | 1,075 | 1,051 | 1,075 | 14,000 | 1,075 |
| 2000-11-16 | 1,079 | 1,082 | 1,071 | 1,071 | 28,000 | 1,071 |
| 2000-11-15 | 1,121 | 1,121 | 1,110 | 1,111 | 9,000 | 1,111 |
| 2000-11-14 | 1,111 | 1,111 | 1,105 | 1,111 | 15,000 | 1,111 |
| 2000-11-13 | 1,094 | 1,111 | 1,051 | 1,111 | 34,000 | 1,111 |
| 2000-11-10 | 1,130 | 1,130 | 1,106 | 1,106 | 14,000 | 1,106 |
| 2000-11-09 | 1,160 | 1,160 | 1,120 | 1,128 | 7,000 | 1,128 |
| 2000-11-08 | 1,170 | 1,177 | 1,136 | 1,136 | 38,000 | 1,136 |
| 2000-11-07 | 1,141 | 1,150 | 1,128 | 1,150 | 26,000 | 1,150 |
| 2000-11-06 | 1,090 | 1,135 | 1,090 | 1,130 | 87,000 | 1,130 |
| 2000-11-02 | 1,158 | 1,158 | 1,106 | 1,120 | 10,000 | 1,120 |
| 2000-11-01 | 1,151 | 1,161 | 1,141 | 1,160 | 37,000 | 1,160 |
| 2000-10-31 | 1,169 | 1,169 | 1,091 | 1,091 | 18,000 | 1,091 |
| 2000-10-30 | 1,177 | 1,177 | 1,077 | 1,149 | 46,000 | 1,149 |
| 2000-10-27 | 1,078 | 1,090 | 1,076 | 1,077 | 22,000 | 1,077 |
| 2000-10-26 | 1,049 | 1,100 | 1,049 | 1,075 | 6,000 | 1,075 |
| 2000-10-25 | 1,122 | 1,122 | 1,060 | 1,060 | 22,000 | 1,060 |
| 2000-10-24 | 1,100 | 1,122 | 1,100 | 1,102 | 10,000 | 1,102 |
| 2000-10-23 | 1,095 | 1,149 | 1,095 | 1,110 | 81,000 | 1,110 |
| 2000-10-20 | 1,118 | 1,124 | 1,111 | 1,115 | 41,000 | 1,115 |
| 2000-10-19 | 1,050 | 1,070 | 1,049 | 1,058 | 41,000 | 1,058 |
| 2000-10-18 | 1,085 | 1,085 | 1,049 | 1,065 | 25,000 | 1,065 |
| 2000-10-17 | 1,098 | 1,112 | 1,085 | 1,085 | 18,000 | 1,085 |
| 2000-10-16 | 1,103 | 1,118 | 1,091 | 1,091 | 14,000 | 1,091 |
| 2000-10-13 | 1,080 | 1,083 | 1,075 | 1,083 | 23,000 | 1,083 |
| 2000-10-12 | 1,070 | 1,119 | 1,070 | 1,119 | 18,000 | 1,119 |
| 2000-10-11 | 1,090 | 1,094 | 1,070 | 1,089 | 32,000 | 1,089 |
| 2000-10-10 | 1,150 | 1,150 | 1,099 | 1,119 | 24,000 | 1,119 |
| 2000-10-06 | 1,175 | 1,175 | 1,157 | 1,159 | 17,000 | 1,159 |
| 2000-10-05 | 1,175 | 1,176 | 1,160 | 1,176 | 40,000 | 1,176 |
| 2000-10-04 | 1,160 | 1,160 | 1,130 | 1,155 | 51,000 | 1,155 |
| 2000-10-03 | 1,190 | 1,190 | 1,166 | 1,180 | 30,000 | 1,180 |
| 2000-10-02 | 1,200 | 1,200 | 1,158 | 1,179 | 92,000 | 1,179 |
| 2000-09-29 | 1,144 | 1,144 | 1,095 | 1,120 | 619,000 | 1,120 |
| 2000-09-28 | 1,120 | 1,120 | 1,080 | 1,080 | 20,000 | 1,080 |
| 2000-09-27 | 1,118 | 1,118 | 1,101 | 1,109 | 15,000 | 1,109 |
| 2000-09-26 | 1,100 | 1,127 | 1,100 | 1,118 | 8,000 | 1,118 |
| 2000-09-25 | 1,156 | 1,156 | 1,150 | 1,150 | 22,000 | 1,150 |
| 2000-09-22 | 1,170 | 1,173 | 1,125 | 1,136 | 61,000 | 1,136 |
| 2000-09-21 | 1,140 | 1,195 | 1,140 | 1,195 | 41,000 | 1,195 |
| 2000-09-20 | 1,123 | 1,220 | 1,123 | 1,220 | 53,000 | 1,220 |
| 2000-09-19 | 1,065 | 1,107 | 1,065 | 1,103 | 49,000 | 1,103 |
| 2000-09-18 | 1,148 | 1,148 | 1,125 | 1,125 | 9,000 | 1,125 |
| 2000-09-14 | 1,131 | 1,148 | 1,131 | 1,148 | 18,000 | 1,148 |
| 2000-09-13 | 1,131 | 1,163 | 1,131 | 1,131 | 39,000 | 1,131 |
| 2000-09-12 | 1,172 | 1,172 | 1,150 | 1,150 | 42,000 | 1,150 |
| 2000-09-11 | 1,208 | 1,208 | 1,150 | 1,152 | 32,000 | 1,152 |
| 2000-09-08 | 1,209 | 1,223 | 1,209 | 1,218 | 39,000 | 1,218 |
| 2000-09-07 | 1,202 | 1,249 | 1,202 | 1,249 | 33,000 | 1,249 |
| 2000-09-06 | 1,225 | 1,226 | 1,202 | 1,205 | 37,000 | 1,205 |
| 2000-09-05 | 1,270 | 1,270 | 1,240 | 1,260 | 57,000 | 1,260 |
| 2000-09-04 | 1,210 | 1,258 | 1,210 | 1,250 | 41,000 | 1,250 |
| 2000-09-01 | 1,231 | 1,262 | 1,225 | 1,227 | 63,000 | 1,227 |
| 2000-08-31 | 1,260 | 1,271 | 1,210 | 1,225 | 63,000 | 1,225 |
| 2000-08-30 | 1,328 | 1,328 | 1,271 | 1,271 | 71,000 | 1,271 |
| 2000-08-29 | 1,236 | 1,270 | 1,217 | 1,270 | 66,000 | 1,270 |
| 2000-08-28 | 1,295 | 1,309 | 1,276 | 1,276 | 66,000 | 1,276 |
| 2000-08-25 | 1,323 | 1,328 | 1,288 | 1,295 | 82,000 | 1,295 |
| 2000-08-24 | 1,329 | 1,336 | 1,323 | 1,323 | 41,000 | 1,323 |
| 2000-08-23 | 1,353 | 1,355 | 1,288 | 1,288 | 79,000 | 1,288 |
| 2000-08-22 | 1,340 | 1,375 | 1,328 | 1,375 | 106,000 | 1,375 |
| 2000-08-21 | 1,349 | 1,349 | 1,314 | 1,320 | 95,000 | 1,320 |
| 2000-08-18 | 1,295 | 1,304 | 1,267 | 1,279 | 165,000 | 1,279 |
| 2000-08-17 | 1,393 | 1,393 | 1,355 | 1,355 | 56,000 | 1,355 |
| 2000-08-16 | 1,405 | 1,434 | 1,397 | 1,434 | 133,000 | 1,434 |
| 2000-08-15 | 1,350 | 1,425 | 1,339 | 1,425 | 195,000 | 1,425 |
| 2000-08-14 | 1,289 | 1,317 | 1,289 | 1,310 | 46,000 | 1,310 |
| 2000-08-11 | 1,330 | 1,350 | 1,330 | 1,349 | 102,000 | 1,349 |
| 2000-08-10 | 1,300 | 1,350 | 1,295 | 1,348 | 229,000 | 1,348 |
| 2000-08-09 | 1,279 | 1,310 | 1,270 | 1,295 | 128,000 | 1,295 |
| 2000-08-08 | 1,223 | 1,267 | 1,223 | 1,267 | 121,000 | 1,267 |
| 2000-08-07 | 1,250 | 1,250 | 1,211 | 1,223 | 93,000 | 1,223 |
| 2000-08-04 | 1,238 | 1,240 | 1,214 | 1,236 | 78,000 | 1,236 |
| 2000-08-03 | 1,221 | 1,230 | 1,205 | 1,220 | 61,000 | 1,220 |
| 2000-08-02 | 1,225 | 1,231 | 1,200 | 1,220 | 57,000 | 1,220 |
| 2000-08-01 | 1,200 | 1,239 | 1,181 | 1,239 | 196,000 | 1,239 |
| 2000-07-31 | 1,240 | 1,244 | 1,160 | 1,240 | 320,000 | 1,240 |
| 2000-07-28 | 1,149 | 1,149 | 1,139 | 1,140 | 13,000 | 1,140 |
| 2000-07-27 | 1,160 | 1,190 | 1,155 | 1,190 | 21,000 | 1,190 |
| 2000-07-26 | 1,241 | 1,255 | 1,221 | 1,240 | 278,000 | 1,240 |
| 2000-07-25 | 1,151 | 1,201 | 1,147 | 1,201 | 87,000 | 1,201 |
| 2000-07-24 | 1,123 | 1,137 | 1,106 | 1,135 | 45,000 | 1,135 |
| 2000-07-21 | 1,260 | 1,265 | 1,243 | 1,243 | 338,000 | 1,243 |
| 2000-07-19 | 1,210 | 1,220 | 1,183 | 1,220 | 60,000 | 1,220 |
| 2000-07-18 | 1,268 | 1,270 | 1,230 | 1,230 | 200,000 | 1,230 |
| 2000-07-17 | 1,201 | 1,236 | 1,201 | 1,229 | 98,000 | 1,229 |
| 2000-07-14 | 1,228 | 1,240 | 1,210 | 1,240 | 40,000 | 1,240 |
| 2000-07-13 | 1,210 | 1,250 | 1,201 | 1,228 | 56,000 | 1,228 |
| 2000-07-12 | 1,270 | 1,270 | 1,246 | 1,249 | 97,000 | 1,249 |
| 2000-07-11 | 1,245 | 1,260 | 1,245 | 1,252 | 89,000 | 1,252 |
| 2000-07-10 | 1,210 | 1,249 | 1,210 | 1,239 | 110,000 | 1,239 |
| 2000-07-07 | 1,225 | 1,229 | 1,205 | 1,212 | 74,000 | 1,212 |
| 2000-07-06 | 1,240 | 1,240 | 1,205 | 1,220 | 80,000 | 1,220 |
| 2000-07-05 | 1,250 | 1,250 | 1,230 | 1,231 | 59,000 | 1,231 |
| 2000-07-04 | 1,248 | 1,248 | 1,228 | 1,238 | 76,000 | 1,238 |
| 2000-07-03 | 1,212 | 1,245 | 1,207 | 1,228 | 148,000 | 1,228 |
| 2000-06-30 | 1,235 | 1,235 | 1,170 | 1,188 | 150,000 | 1,188 |
| 2000-06-29 | 1,230 | 1,230 | 1,199 | 1,206 | 31,000 | 1,206 |
| 2000-06-28 | 1,235 | 1,235 | 1,198 | 1,229 | 73,000 | 1,229 |
| 2000-06-27 | 1,210 | 1,220 | 1,192 | 1,215 | 46,000 | 1,215 |
| 2000-06-26 | 1,205 | 1,248 | 1,186 | 1,230 | 160,000 | 1,230 |
| 2000-06-23 | 1,160 | 1,200 | 1,160 | 1,185 | 182,000 | 1,185 |
| 2000-06-22 | 1,150 | 1,230 | 1,145 | 1,198 | 322,000 | 1,198 |
| 2000-06-21 | 1,100 | 1,121 | 1,085 | 1,121 | 80,000 | 1,121 |
| 2000-06-20 | 1,140 | 1,140 | 1,080 | 1,100 | 132,000 | 1,100 |
| 2000-06-19 | 1,109 | 1,124 | 1,109 | 1,124 | 34,000 | 1,124 |
| 2000-06-16 | 1,150 | 1,150 | 1,110 | 1,149 | 102,000 | 1,149 |
| 2000-06-15 | 1,109 | 1,145 | 1,109 | 1,110 | 57,000 | 1,110 |
| 2000-06-14 | 1,179 | 1,179 | 1,110 | 1,149 | 36,000 | 1,149 |
| 2000-06-13 | 1,149 | 1,184 | 1,130 | 1,168 | 190,000 | 1,168 |
| 2000-06-12 | 1,118 | 1,150 | 1,118 | 1,150 | 75,000 | 1,150 |
| 2000-06-09 | 1,115 | 1,150 | 1,085 | 1,141 | 287,000 | 1,141 |
| 2000-06-08 | 1,080 | 1,098 | 1,080 | 1,095 | 81,000 | 1,095 |
| 2000-06-07 | 1,093 | 1,100 | 1,080 | 1,100 | 77,000 | 1,100 |
| 2000-06-06 | 1,100 | 1,111 | 1,085 | 1,094 | 88,000 | 1,094 |
| 2000-06-05 | 1,130 | 1,130 | 1,097 | 1,100 | 89,000 | 1,100 |
| 2000-06-02 | 1,128 | 1,135 | 1,099 | 1,110 | 169,000 | 1,110 |
| 2000-06-01 | 1,090 | 1,130 | 1,066 | 1,129 | 360,000 | 1,129 |
| 2000-05-31 | 1,098 | 1,098 | 1,079 | 1,089 | 150,000 | 1,089 |
| 2000-05-30 | 1,090 | 1,100 | 1,080 | 1,080 | 162,000 | 1,080 |
| 2000-05-29 | 1,062 | 1,098 | 1,062 | 1,080 | 164,000 | 1,080 |
| 2000-05-26 | 1,044 | 1,070 | 1,010 | 1,060 | 209,000 | 1,060 |
| 2000-05-25 | 1,020 | 1,020 | 991 | 1,005 | 264,000 | 1,005 |
| 2000-05-24 | 970 | 980 | 952 | 970 | 394,000 | 970 |
| 2000-05-23 | 979 | 979 | 961 | 970 | 65,000 | 970 |
| 2000-05-22 | 1,000 | 1,000 | 981 | 984 | 112,000 | 984 |
| 2000-05-19 | 1,019 | 1,019 | 986 | 1,000 | 189,000 | 1,000 |
| 2000-05-18 | 1,040 | 1,040 | 1,001 | 1,019 | 275,000 | 1,019 |
| 2000-05-17 | 1,069 | 1,100 | 1,051 | 1,060 | 464,000 | 1,060 |
| 2000-05-16 | 1,060 | 1,099 | 1,060 | 1,099 | 590,000 | 1,099 |
| 2000-05-15 | 1,080 | 1,110 | 1,061 | 1,100 | 1,060,000 | 1,100 |
| 2000-05-12 | 970 | 1,060 | 970 | 1,059 | 948,000 | 1,059 |
| 2000-05-11 | 889 | 989 | 879 | 960 | 933,000 | 960 |
| 2000-05-10 | 890 | 890 | 872 | 889 | 145,000 | 889 |
| 2000-05-09 | 881 | 891 | 879 | 890 | 261,000 | 890 |
| 2000-05-08 | 900 | 900 | 861 | 861 | 250,000 | 861 |
| 2000-05-02 | 854 | 854 | 840 | 850 | 145,000 | 850 |
| 2000-05-01 | 851 | 853 | 830 | 835 | 134,000 | 835 |
| 2000-04-28 | 810 | 823 | 800 | 801 | 65,000 | 801 |
| 2000-04-27 | 828 | 839 | 818 | 818 | 52,000 | 818 |
| 2000-04-26 | 813 | 826 | 800 | 818 | 35,000 | 818 |
| 2000-04-25 | 811 | 819 | 810 | 810 | 45,000 | 810 |
| 2000-04-24 | 791 | 808 | 790 | 801 | 17,000 | 801 |
| 2000-04-21 | 810 | 815 | 790 | 790 | 23,000 | 790 |
| 2000-04-20 | 818 | 828 | 808 | 810 | 82,000 | 810 |
| 2000-04-19 | 799 | 809 | 790 | 808 | 113,000 | 808 |
| 2000-04-18 | 766 | 790 | 766 | 779 | 96,000 | 779 |
| 2000-04-17 | 770 | 770 | 740 | 746 | 140,000 | 746 |
| 2000-04-14 | 800 | 803 | 795 | 796 | 92,000 | 796 |
| 2000-04-13 | 800 | 804 | 796 | 796 | 84,000 | 796 |
| 2000-04-12 | 800 | 800 | 796 | 800 | 121,000 | 800 |
| 2000-04-11 | 804 | 811 | 795 | 795 | 183,000 | 795 |
| 2000-04-10 | 820 | 822 | 803 | 803 | 157,000 | 803 |
| 2000-04-07 | 820 | 824 | 810 | 810 | 112,000 | 810 |
| 2000-04-06 | 830 | 835 | 825 | 825 | 60,000 | 825 |
| 2000-04-05 | 840 | 840 | 825 | 825 | 109,000 | 825 |
| 2000-04-04 | 840 | 845 | 830 | 830 | 80,000 | 830 |
| 2000-04-03 | 834 | 840 | 826 | 830 | 147,000 | 830 |
| 2000-03-31 | 841 | 855 | 830 | 840 | 655,000 | 840 |
| 2000-03-30 | 869 | 869 | 836 | 837 | 30,000 | 837 |
| 2000-03-29 | 854 | 860 | 844 | 858 | 60,000 | 858 |
| 2000-03-28 | 860 | 860 | 840 | 860 | 31,000 | 860 |
| 2000-03-27 | 857 | 870 | 850 | 870 | 189,000 | 870 |
| 2000-03-24 | 842 | 850 | 840 | 840 | 131,000 | 840 |
| 2000-03-23 | 840 | 842 | 835 | 842 | 77,000 | 842 |
| 2000-03-22 | 840 | 845 | 829 | 840 | 118,000 | 840 |
| 2000-03-21 | 833 | 840 | 824 | 838 | 101,000 | 838 |
| 2000-03-17 | 836 | 850 | 819 | 821 | 103,000 | 821 |
| 2000-03-16 | 820 | 836 | 810 | 836 | 90,000 | 836 |
| 2000-03-15 | 798 | 813 | 790 | 810 | 111,000 | 810 |
| 2000-03-14 | 810 | 815 | 778 | 788 | 371,000 | 788 |
| 2000-03-13 | 858 | 880 | 800 | 820 | 274,000 | 820 |
| 2000-03-10 | 815 | 850 | 815 | 849 | 201,000 | 849 |
| 2000-03-09 | 820 | 821 | 790 | 809 | 356,000 | 809 |
| 2000-03-08 | 872 | 872 | 835 | 844 | 298,000 | 844 |
| 2000-03-07 | 870 | 882 | 790 | 872 | 940,000 | 872 |
| 2000-03-06 | 980 | 990 | 890 | 890 | 167,000 | 890 |
| 2000-03-03 | 990 | 995 | 940 | 990 | 169,000 | 990 |
| 2000-03-02 | 1,000 | 1,030 | 961 | 1,030 | 320,000 | 1,030 |
| 2000-03-01 | 1,040 | 1,076 | 990 | 1,069 | 562,000 | 1,069 |
| 2000-02-29 | 949 | 999 | 939 | 990 | 471,000 | 990 |
| 2000-02-28 | 800 | 899 | 799 | 899 | 722,000 | 899 |
| 2000-02-25 | 771 | 805 | 760 | 799 | 253,000 | 799 |
| 2000-02-24 | 765 | 770 | 760 | 760 | 155,000 | 760 |
| 2000-02-23 | 766 | 789 | 759 | 760 | 78,000 | 760 |
| 2000-02-22 | 780 | 783 | 760 | 760 | 151,000 | 760 |
| 2000-02-21 | 790 | 790 | 770 | 770 | 101,000 | 770 |
| 2000-02-18 | 835 | 835 | 790 | 792 | 112,000 | 792 |
| 2000-02-17 | 871 | 871 | 835 | 836 | 63,000 | 836 |
| 2000-02-16 | 863 | 881 | 850 | 881 | 74,000 | 881 |
| 2000-02-15 | 869 | 877 | 862 | 863 | 24,000 | 863 |
| 2000-02-14 | 880 | 880 | 868 | 869 | 58,000 | 869 |
| 2000-02-10 | 890 | 890 | 881 | 881 | 26,000 | 881 |
| 2000-02-09 | 882 | 895 | 882 | 890 | 29,000 | 890 |
| 2000-02-08 | 905 | 905 | 882 | 882 | 94,000 | 882 |
| 2000-02-07 | 919 | 919 | 900 | 906 | 129,000 | 906 |
| 2000-02-04 | 917 | 917 | 909 | 909 | 63,000 | 909 |
| 2000-02-03 | 916 | 916 | 908 | 908 | 52,000 | 908 |
| 2000-02-02 | 913 | 913 | 906 | 910 | 83,000 | 910 |
| 2000-02-01 | 932 | 932 | 911 | 913 | 78,000 | 913 |
| 2000-01-31 | 940 | 940 | 930 | 932 | 59,000 | 932 |
| 2000-01-28 | 912 | 912 | 906 | 910 | 74,000 | 910 |
| 2000-01-27 | 920 | 922 | 910 | 922 | 48,000 | 922 |
| 2000-01-26 | 929 | 950 | 913 | 913 | 65,000 | 913 |
| 2000-01-25 | 930 | 930 | 928 | 929 | 51,000 | 929 |
| 2000-01-24 | 952 | 952 | 920 | 926 | 67,000 | 926 |
| 2000-01-21 | 941 | 951 | 911 | 911 | 75,000 | 911 |
| 2000-01-20 | 921 | 940 | 920 | 940 | 59,000 | 940 |
| 2000-01-19 | 901 | 920 | 901 | 910 | 134,000 | 910 |
| 2000-01-18 | 921 | 921 | 907 | 915 | 165,000 | 915 |
| 2000-01-17 | 905 | 916 | 905 | 911 | 62,000 | 911 |
| 2000-01-14 | 920 | 920 | 900 | 900 | 92,000 | 900 |
| 2000-01-13 | 920 | 920 | 910 | 910 | 46,000 | 910 |
| 2000-01-12 | 950 | 950 | 910 | 910 | 13,000 | 910 |
| 2000-01-11 | 949 | 949 | 949 | 949 | 2,000 | 949 |
| 2000-01-07 | 910 | 952 | 910 | 950 | 14,000 | 950 |
| 2000-01-06 | 910 | 916 | 910 | 910 | 17,000 | 910 |
| 2000-01-05 | 978 | 978 | 960 | 960 | 30,000 | 960 |
| 2000-01-04 | 960 | 960 | 959 | 959 | 4,000 | 959 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.15株 [1987-03-17]1株→1.1株