6798 SMK(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 | 526 | 533 | 525 | 525 | 38,000 | 5,250 |
| 2000-12-28 | 537 | 540 | 525 | 533 | 44,000 | 5,330 |
| 2000-12-27 | 550 | 550 | 537 | 537 | 57,000 | 5,370 |
| 2000-12-26 | 535 | 537 | 525 | 530 | 89,000 | 5,300 |
| 2000-12-25 | 550 | 550 | 535 | 535 | 132,000 | 5,350 |
| 2000-12-22 | 515 | 530 | 515 | 523 | 255,000 | 5,230 |
| 2000-12-21 | 524 | 530 | 505 | 508 | 406,000 | 5,080 |
| 2000-12-20 | 571 | 571 | 545 | 554 | 207,000 | 5,540 |
| 2000-12-19 | 621 | 621 | 585 | 586 | 98,000 | 5,860 |
| 2000-12-18 | 620 | 629 | 619 | 624 | 95,000 | 6,240 |
| 2000-12-15 | 652 | 652 | 622 | 630 | 152,000 | 6,300 |
| 2000-12-14 | 661 | 661 | 652 | 652 | 79,000 | 6,520 |
| 2000-12-13 | 665 | 667 | 661 | 666 | 41,000 | 6,660 |
| 2000-12-12 | 669 | 670 | 660 | 669 | 124,000 | 6,690 |
| 2000-12-11 | 675 | 676 | 652 | 657 | 132,000 | 6,570 |
| 2000-12-08 | 680 | 684 | 666 | 666 | 105,000 | 6,660 |
| 2000-12-07 | 682 | 685 | 664 | 678 | 45,000 | 6,780 |
| 2000-12-06 | 685 | 710 | 683 | 683 | 132,000 | 6,830 |
| 2000-12-05 | 650 | 679 | 646 | 647 | 98,000 | 6,470 |
| 2000-12-04 | 643 | 650 | 643 | 650 | 49,000 | 6,500 |
| 2000-12-01 | 630 | 655 | 630 | 643 | 122,000 | 6,430 |
| 2000-11-30 | 650 | 650 | 633 | 645 | 73,000 | 6,450 |
| 2000-11-29 | 658 | 658 | 650 | 651 | 50,000 | 6,510 |
| 2000-11-28 | 659 | 662 | 651 | 660 | 28,000 | 6,600 |
| 2000-11-27 | 639 | 657 | 639 | 649 | 79,000 | 6,490 |
| 2000-11-24 | 645 | 646 | 631 | 639 | 96,000 | 6,390 |
| 2000-11-22 | 649 | 659 | 646 | 647 | 54,000 | 6,470 |
| 2000-11-21 | 663 | 669 | 654 | 654 | 87,000 | 6,540 |
| 2000-11-20 | 666 | 670 | 661 | 663 | 56,000 | 6,630 |
| 2000-11-17 | 669 | 669 | 661 | 666 | 45,000 | 6,660 |
| 2000-11-16 | 680 | 687 | 668 | 671 | 93,000 | 6,710 |
| 2000-11-15 | 694 | 700 | 680 | 682 | 113,000 | 6,820 |
| 2000-11-14 | 665 | 670 | 664 | 669 | 52,000 | 6,690 |
| 2000-11-13 | 665 | 674 | 660 | 673 | 153,000 | 6,730 |
| 2000-11-10 | 702 | 703 | 683 | 685 | 70,000 | 6,850 |
| 2000-11-09 | 707 | 710 | 700 | 708 | 63,000 | 7,080 |
| 2000-11-08 | 717 | 718 | 705 | 707 | 172,000 | 7,070 |
| 2000-11-07 | 710 | 720 | 707 | 707 | 156,000 | 7,070 |
| 2000-11-06 | 676 | 700 | 676 | 700 | 130,000 | 7,000 |
| 2000-11-02 | 656 | 668 | 640 | 666 | 180,000 | 6,660 |
| 2000-11-01 | 638 | 659 | 638 | 659 | 226,000 | 6,590 |
| 2000-10-31 | 651 | 654 | 621 | 628 | 145,000 | 6,280 |
| 2000-10-30 | 671 | 684 | 650 | 655 | 132,000 | 6,550 |
| 2000-10-27 | 670 | 682 | 670 | 670 | 123,000 | 6,700 |
| 2000-10-26 | 670 | 670 | 650 | 666 | 129,000 | 6,660 |
| 2000-10-25 | 690 | 690 | 670 | 670 | 134,000 | 6,700 |
| 2000-10-24 | 699 | 710 | 692 | 692 | 127,000 | 6,920 |
| 2000-10-23 | 698 | 705 | 690 | 695 | 131,000 | 6,950 |
| 2000-10-20 | 702 | 709 | 683 | 688 | 154,000 | 6,880 |
| 2000-10-19 | 670 | 699 | 670 | 677 | 184,000 | 6,770 |
| 2000-10-18 | 676 | 689 | 661 | 676 | 198,000 | 6,760 |
| 2000-10-17 | 736 | 736 | 705 | 706 | 76,000 | 7,060 |
| 2000-10-16 | 745 | 749 | 731 | 731 | 168,000 | 7,310 |
| 2000-10-13 | 696 | 715 | 686 | 715 | 252,000 | 7,150 |
| 2000-10-12 | 720 | 721 | 715 | 717 | 153,000 | 7,170 |
| 2000-10-11 | 735 | 740 | 721 | 722 | 174,000 | 7,220 |
| 2000-10-10 | 747 | 752 | 722 | 735 | 187,000 | 7,350 |
| 2000-10-06 | 750 | 752 | 747 | 751 | 90,000 | 7,510 |
| 2000-10-05 | 750 | 765 | 748 | 752 | 165,000 | 7,520 |
| 2000-10-04 | 740 | 751 | 735 | 746 | 196,000 | 7,460 |
| 2000-10-03 | 745 | 748 | 736 | 743 | 158,000 | 7,430 |
| 2000-10-02 | 750 | 750 | 736 | 749 | 243,000 | 7,490 |
| 2000-09-29 | 765 | 765 | 749 | 750 | 233,000 | 7,500 |
| 2000-09-28 | 739 | 763 | 735 | 751 | 242,000 | 7,510 |
| 2000-09-27 | 716 | 765 | 716 | 749 | 567,000 | 7,490 |
| 2000-09-26 | 838 | 847 | 790 | 796 | 276,000 | 7,960 |
| 2000-09-25 | 870 | 870 | 835 | 838 | 106,000 | 8,380 |
| 2000-09-22 | 829 | 830 | 822 | 829 | 121,000 | 8,290 |
| 2000-09-21 | 870 | 870 | 850 | 859 | 124,000 | 8,590 |
| 2000-09-20 | 841 | 870 | 825 | 870 | 200,000 | 8,700 |
| 2000-09-19 | 811 | 839 | 811 | 839 | 118,000 | 8,390 |
| 2000-09-18 | 847 | 848 | 830 | 834 | 104,000 | 8,340 |
| 2000-09-14 | 840 | 855 | 840 | 848 | 83,000 | 8,480 |
| 2000-09-13 | 860 | 860 | 840 | 853 | 86,000 | 8,530 |
| 2000-09-12 | 850 | 850 | 829 | 840 | 89,000 | 8,400 |
| 2000-09-11 | 870 | 875 | 850 | 850 | 96,000 | 8,500 |
| 2000-09-08 | 872 | 885 | 870 | 880 | 81,000 | 8,800 |
| 2000-09-07 | 880 | 880 | 854 | 871 | 116,000 | 8,710 |
| 2000-09-06 | 894 | 895 | 876 | 876 | 129,000 | 8,760 |
| 2000-09-05 | 906 | 915 | 895 | 899 | 111,000 | 8,990 |
| 2000-09-04 | 900 | 904 | 887 | 897 | 127,000 | 8,970 |
| 2000-09-01 | 908 | 909 | 870 | 870 | 301,000 | 8,700 |
| 2000-08-31 | 881 | 883 | 873 | 878 | 281,000 | 8,780 |
| 2000-08-30 | 934 | 938 | 880 | 890 | 328,000 | 8,900 |
| 2000-08-29 | 950 | 953 | 927 | 933 | 268,000 | 9,330 |
| 2000-08-28 | 960 | 970 | 940 | 940 | 485,000 | 9,400 |
| 2000-08-25 | 930 | 948 | 924 | 942 | 287,000 | 9,420 |
| 2000-08-24 | 924 | 930 | 907 | 919 | 274,000 | 9,190 |
| 2000-08-23 | 905 | 930 | 900 | 914 | 404,000 | 9,140 |
| 2000-08-22 | 878 | 898 | 865 | 898 | 186,000 | 8,980 |
| 2000-08-21 | 870 | 870 | 857 | 861 | 96,000 | 8,610 |
| 2000-08-18 | 854 | 865 | 846 | 855 | 177,000 | 8,550 |
| 2000-08-17 | 889 | 891 | 846 | 847 | 207,000 | 8,470 |
| 2000-08-16 | 891 | 896 | 882 | 888 | 290,000 | 8,880 |
| 2000-08-15 | 869 | 880 | 860 | 880 | 248,000 | 8,800 |
| 2000-08-14 | 848 | 856 | 838 | 849 | 284,000 | 8,490 |
| 2000-08-11 | 815 | 825 | 798 | 820 | 406,000 | 8,200 |
| 2000-08-10 | 800 | 819 | 797 | 811 | 379,000 | 8,110 |
| 2000-08-09 | 779 | 790 | 774 | 780 | 909,000 | 7,800 |
| 2000-08-08 | 830 | 830 | 774 | 778 | 860,000 | 7,780 |
| 2000-08-07 | 820 | 840 | 820 | 833 | 229,000 | 8,330 |
| 2000-08-04 | 861 | 861 | 820 | 820 | 261,000 | 8,200 |
| 2000-08-03 | 895 | 895 | 860 | 866 | 77,000 | 8,660 |
| 2000-08-02 | 908 | 908 | 890 | 895 | 73,000 | 8,950 |
| 2000-08-01 | 881 | 920 | 881 | 901 | 247,000 | 9,010 |
| 2000-07-31 | 830 | 880 | 830 | 880 | 184,000 | 8,800 |
| 2000-07-28 | 926 | 926 | 854 | 890 | 266,000 | 8,900 |
| 2000-07-27 | 960 | 960 | 920 | 921 | 153,000 | 9,210 |
| 2000-07-26 | 976 | 976 | 960 | 961 | 89,000 | 9,610 |
| 2000-07-25 | 959 | 970 | 940 | 970 | 138,000 | 9,700 |
| 2000-07-24 | 1,000 | 1,000 | 952 | 957 | 134,000 | 9,570 |
| 2000-07-21 | 1,015 | 1,015 | 1,001 | 1,001 | 76,000 | 10,010 |
| 2000-07-19 | 990 | 1,004 | 990 | 1,000 | 382,000 | 10,000 |
| 2000-07-18 | 1,056 | 1,056 | 998 | 998 | 234,000 | 9,980 |
| 2000-07-17 | 1,092 | 1,092 | 1,051 | 1,057 | 123,000 | 10,570 |
| 2000-07-14 | 1,049 | 1,057 | 1,030 | 1,045 | 106,000 | 10,450 |
| 2000-07-13 | 1,040 | 1,045 | 1,020 | 1,030 | 287,000 | 10,300 |
| 2000-07-12 | 1,050 | 1,065 | 1,025 | 1,034 | 580,000 | 10,340 |
| 2000-07-11 | 1,103 | 1,120 | 1,060 | 1,065 | 378,000 | 10,650 |
| 2000-07-10 | 1,125 | 1,129 | 1,075 | 1,103 | 185,000 | 11,030 |
| 2000-07-07 | 1,128 | 1,128 | 1,093 | 1,095 | 204,000 | 10,950 |
| 2000-07-06 | 1,160 | 1,160 | 1,115 | 1,129 | 256,000 | 11,290 |
| 2000-07-05 | 1,140 | 1,167 | 1,120 | 1,150 | 434,000 | 11,500 |
| 2000-07-04 | 1,134 | 1,134 | 1,116 | 1,133 | 237,000 | 11,330 |
| 2000-07-03 | 1,115 | 1,135 | 1,020 | 1,116 | 182,000 | 11,160 |
| 2000-06-30 | 1,125 | 1,125 | 1,090 | 1,107 | 128,000 | 11,070 |
| 2000-06-29 | 1,123 | 1,139 | 1,120 | 1,124 | 143,000 | 11,240 |
| 2000-06-28 | 1,100 | 1,130 | 1,098 | 1,123 | 113,000 | 11,230 |
| 2000-06-27 | 1,100 | 1,132 | 1,092 | 1,110 | 156,000 | 11,100 |
| 2000-06-26 | 1,121 | 1,128 | 1,105 | 1,112 | 77,000 | 11,120 |
| 2000-06-23 | 1,089 | 1,114 | 1,089 | 1,101 | 192,000 | 11,010 |
| 2000-06-22 | 1,130 | 1,150 | 1,120 | 1,129 | 534,000 | 11,290 |
| 2000-06-21 | 1,099 | 1,134 | 1,099 | 1,118 | 535,000 | 11,180 |
| 2000-06-20 | 1,082 | 1,082 | 1,065 | 1,079 | 159,000 | 10,790 |
| 2000-06-19 | 1,070 | 1,075 | 1,059 | 1,062 | 163,000 | 10,620 |
| 2000-06-16 | 1,073 | 1,085 | 1,006 | 1,059 | 320,000 | 10,590 |
| 2000-06-15 | 1,035 | 1,091 | 1,035 | 1,047 | 345,000 | 10,470 |
| 2000-06-14 | 1,049 | 1,049 | 1,000 | 1,015 | 391,000 | 10,150 |
| 2000-06-13 | 1,074 | 1,075 | 1,040 | 1,040 | 174,000 | 10,400 |
| 2000-06-12 | 1,085 | 1,100 | 1,070 | 1,075 | 100,000 | 10,750 |
| 2000-06-09 | 1,100 | 1,118 | 1,080 | 1,105 | 97,000 | 11,050 |
| 2000-06-08 | 1,140 | 1,140 | 1,100 | 1,129 | 166,000 | 11,290 |
| 2000-06-07 | 1,090 | 1,120 | 1,073 | 1,120 | 75,000 | 11,200 |
| 2000-06-06 | 1,130 | 1,130 | 1,081 | 1,090 | 88,000 | 10,900 |
| 2000-06-05 | 1,149 | 1,175 | 1,116 | 1,122 | 132,000 | 11,220 |
| 2000-06-02 | 1,109 | 1,135 | 1,086 | 1,129 | 368,000 | 11,290 |
| 2000-06-01 | 1,040 | 1,050 | 1,020 | 1,049 | 123,000 | 10,490 |
| 2000-05-31 | 1,050 | 1,068 | 1,026 | 1,057 | 116,000 | 10,570 |
| 2000-05-30 | 1,039 | 1,040 | 1,020 | 1,022 | 88,000 | 10,220 |
| 2000-05-29 | 1,040 | 1,040 | 1,015 | 1,020 | 51,000 | 10,200 |
| 2000-05-26 | 1,041 | 1,041 | 1,000 | 1,015 | 93,000 | 10,150 |
| 2000-05-25 | 1,030 | 1,050 | 1,009 | 1,035 | 191,000 | 10,350 |
| 2000-05-24 | 990 | 1,040 | 960 | 1,010 | 164,000 | 10,100 |
| 2000-05-23 | 1,030 | 1,070 | 1,030 | 1,050 | 149,000 | 10,500 |
| 2000-05-22 | 1,080 | 1,080 | 1,030 | 1,030 | 181,000 | 10,300 |
| 2000-05-19 | 1,120 | 1,120 | 1,075 | 1,100 | 289,000 | 11,000 |
| 2000-05-18 | 1,180 | 1,180 | 1,100 | 1,100 | 333,000 | 11,000 |
| 2000-05-17 | 1,180 | 1,189 | 1,160 | 1,180 | 267,000 | 11,800 |
| 2000-05-16 | 1,150 | 1,189 | 1,150 | 1,170 | 273,000 | 11,700 |
| 2000-05-15 | 1,159 | 1,172 | 1,130 | 1,139 | 225,000 | 11,390 |
| 2000-05-12 | 1,169 | 1,169 | 1,151 | 1,157 | 205,000 | 11,570 |
| 2000-05-11 | 1,150 | 1,150 | 1,113 | 1,113 | 228,000 | 11,130 |
| 2000-05-10 | 1,190 | 1,190 | 1,155 | 1,166 | 270,000 | 11,660 |
| 2000-05-09 | 1,200 | 1,210 | 1,160 | 1,175 | 545,000 | 11,750 |
| 2000-05-08 | 1,300 | 1,300 | 1,220 | 1,230 | 1,035,000 | 12,300 |
| 2000-05-02 | 1,270 | 1,290 | 1,250 | 1,270 | 1,825,000 | 12,700 |
| 2000-05-01 | 1,185 | 1,254 | 1,170 | 1,250 | 1,745,000 | 12,500 |
| 2000-04-28 | 1,160 | 1,195 | 1,155 | 1,176 | 244,000 | 11,760 |
| 2000-04-27 | 1,189 | 1,200 | 1,160 | 1,161 | 163,000 | 11,610 |
| 2000-04-26 | 1,180 | 1,209 | 1,120 | 1,209 | 875,000 | 12,090 |
| 2000-04-25 | 1,190 | 1,190 | 1,140 | 1,170 | 375,000 | 11,700 |
| 2000-04-24 | 1,140 | 1,190 | 1,110 | 1,170 | 571,000 | 11,700 |
| 2000-04-21 | 1,145 | 1,150 | 1,080 | 1,080 | 649,000 | 10,800 |
| 2000-04-20 | 1,025 | 1,060 | 999 | 1,045 | 310,000 | 10,450 |
| 2000-04-19 | 1,020 | 1,039 | 991 | 1,025 | 304,000 | 10,250 |
| 2000-04-18 | 1,040 | 1,047 | 964 | 980 | 416,000 | 9,800 |
| 2000-04-17 | 949 | 990 | 949 | 970 | 477,000 | 9,700 |
| 2000-04-14 | 1,110 | 1,160 | 1,100 | 1,149 | 270,000 | 11,490 |
| 2000-04-13 | 1,130 | 1,152 | 1,110 | 1,138 | 148,000 | 11,380 |
| 2000-04-12 | 1,208 | 1,208 | 1,165 | 1,170 | 289,000 | 11,700 |
| 2000-04-11 | 1,190 | 1,239 | 1,180 | 1,209 | 2,143,000 | 12,090 |
| 2000-04-10 | 1,119 | 1,200 | 1,110 | 1,200 | 1,204,000 | 12,000 |
| 2000-04-07 | 1,080 | 1,110 | 1,070 | 1,110 | 317,000 | 11,100 |
| 2000-04-06 | 1,070 | 1,090 | 1,060 | 1,069 | 144,000 | 10,690 |
| 2000-04-05 | 1,110 | 1,110 | 1,070 | 1,070 | 280,000 | 10,700 |
| 2000-04-04 | 1,098 | 1,135 | 1,080 | 1,110 | 564,000 | 11,100 |
| 2000-04-03 | 1,040 | 1,099 | 1,040 | 1,080 | 408,000 | 10,800 |
| 2000-03-31 | 1,100 | 1,100 | 1,070 | 1,080 | 294,000 | 10,800 |
| 2000-03-30 | 1,085 | 1,145 | 1,083 | 1,138 | 653,000 | 11,380 |
| 2000-03-29 | 1,040 | 1,094 | 1,030 | 1,083 | 408,000 | 10,830 |
| 2000-03-28 | 1,073 | 1,073 | 1,040 | 1,051 | 101,000 | 10,510 |
| 2000-03-27 | 1,060 | 1,080 | 1,035 | 1,079 | 390,000 | 10,790 |
| 2000-03-24 | 1,060 | 1,080 | 1,038 | 1,059 | 120,000 | 10,590 |
| 2000-03-23 | 1,021 | 1,080 | 1,020 | 1,060 | 216,000 | 10,600 |
| 2000-03-22 | 1,060 | 1,060 | 1,022 | 1,040 | 166,000 | 10,400 |
| 2000-03-21 | 1,071 | 1,079 | 1,040 | 1,060 | 195,000 | 10,600 |
| 2000-03-17 | 1,060 | 1,080 | 1,050 | 1,065 | 348,000 | 10,650 |
| 2000-03-16 | 1,048 | 1,054 | 1,000 | 1,050 | 341,000 | 10,500 |
| 2000-03-15 | 960 | 1,020 | 955 | 1,010 | 427,000 | 10,100 |
| 2000-03-14 | 920 | 990 | 920 | 960 | 246,000 | 9,600 |
| 2000-03-13 | 1,000 | 1,049 | 890 | 915 | 321,000 | 9,150 |
| 2000-03-10 | 1,060 | 1,066 | 1,000 | 1,015 | 363,000 | 10,150 |
| 2000-03-09 | 1,119 | 1,130 | 1,060 | 1,066 | 689,000 | 10,660 |
| 2000-03-08 | 1,026 | 1,090 | 1,015 | 1,084 | 642,000 | 10,840 |
| 2000-03-07 | 1,030 | 1,060 | 990 | 1,041 | 353,000 | 10,410 |
| 2000-03-06 | 1,130 | 1,130 | 1,010 | 1,038 | 416,000 | 10,380 |
| 2000-03-03 | 1,165 | 1,165 | 1,100 | 1,111 | 355,000 | 11,110 |
| 2000-03-02 | 1,139 | 1,220 | 1,130 | 1,165 | 1,688,000 | 11,650 |
| 2000-03-01 | 1,120 | 1,130 | 1,095 | 1,119 | 773,000 | 11,190 |
| 2000-02-29 | 1,120 | 1,130 | 1,071 | 1,084 | 431,000 | 10,840 |
| 2000-02-28 | 1,049 | 1,139 | 1,022 | 1,100 | 1,258,000 | 11,000 |
| 2000-02-25 | 1,070 | 1,119 | 1,041 | 1,070 | 1,033,000 | 10,700 |
| 2000-02-24 | 1,010 | 1,090 | 980 | 1,090 | 2,182,000 | 10,900 |
| 2000-02-23 | 944 | 990 | 924 | 990 | 779,000 | 9,900 |
| 2000-02-22 | 905 | 915 | 876 | 894 | 295,000 | 8,940 |
| 2000-02-21 | 899 | 950 | 895 | 895 | 216,000 | 8,950 |
| 2000-02-18 | 920 | 950 | 902 | 902 | 217,000 | 9,020 |
| 2000-02-17 | 948 | 960 | 911 | 928 | 370,000 | 9,280 |
| 2000-02-16 | 957 | 988 | 921 | 988 | 645,000 | 9,880 |
| 2000-02-15 | 990 | 1,027 | 960 | 988 | 1,798,000 | 9,880 |
| 2000-02-14 | 929 | 990 | 908 | 974 | 1,405,000 | 9,740 |
| 2000-02-10 | 895 | 940 | 891 | 924 | 935,000 | 9,240 |
| 2000-02-09 | 859 | 908 | 852 | 901 | 1,662,000 | 9,010 |
| 2000-02-08 | 830 | 855 | 820 | 849 | 340,000 | 8,490 |
| 2000-02-07 | 825 | 829 | 815 | 820 | 215,000 | 8,200 |
| 2000-02-04 | 825 | 831 | 803 | 814 | 337,000 | 8,140 |
| 2000-02-03 | 875 | 875 | 831 | 831 | 440,000 | 8,310 |
| 2000-02-02 | 850 | 893 | 850 | 855 | 1,134,000 | 8,550 |
| 2000-02-01 | 856 | 860 | 827 | 853 | 838,000 | 8,530 |
| 2000-01-31 | 781 | 860 | 780 | 844 | 1,607,000 | 8,440 |
| 2000-01-28 | 810 | 810 | 782 | 788 | 525,000 | 7,880 |
| 2000-01-27 | 798 | 830 | 783 | 810 | 1,695,000 | 8,100 |
| 2000-01-26 | 685 | 780 | 685 | 770 | 804,000 | 7,700 |
| 2000-01-25 | 699 | 703 | 686 | 703 | 53,000 | 7,030 |
| 2000-01-24 | 688 | 710 | 688 | 690 | 98,000 | 6,900 |
| 2000-01-21 | 698 | 700 | 690 | 692 | 126,000 | 6,920 |
| 2000-01-20 | 690 | 715 | 690 | 699 | 70,000 | 6,990 |
| 2000-01-19 | 700 | 703 | 691 | 699 | 56,000 | 6,990 |
| 2000-01-18 | 706 | 710 | 703 | 703 | 50,000 | 7,030 |
| 2000-01-17 | 740 | 740 | 703 | 720 | 99,000 | 7,200 |
| 2000-01-14 | 700 | 710 | 695 | 695 | 76,000 | 6,950 |
| 2000-01-13 | 700 | 720 | 690 | 694 | 66,000 | 6,940 |
| 2000-01-12 | 709 | 710 | 681 | 690 | 82,000 | 6,900 |
| 2000-01-11 | 743 | 743 | 711 | 719 | 142,000 | 7,190 |
| 2000-01-07 | 710 | 710 | 680 | 688 | 105,000 | 6,880 |
| 2000-01-06 | 759 | 759 | 721 | 722 | 204,000 | 7,220 |
| 2000-01-05 | 738 | 740 | 686 | 735 | 354,000 | 7,350 |
| 2000-01-04 | 766 | 810 | 758 | 786 | 529,000 | 7,860 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1990-09-25]1株→1.05株 [1985-05-28]1株→1.1株 [1984-05-28]1株→1.1株 [1983-05-27]1株→1.1株
