6819 伊豆シャボテンリゾート(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 | 251 | 272 | 250 | 254 | 348,000 | 50,800 |
| 2000-12-28 | 243 | 248 | 238 | 238 | 126,000 | 47,600 |
| 2000-12-27 | 253 | 253 | 243 | 243 | 135,000 | 48,600 |
| 2000-12-26 | 259 | 259 | 250 | 250 | 147,000 | 50,000 |
| 2000-12-25 | 260 | 265 | 253 | 258 | 199,000 | 51,600 |
| 2000-12-22 | 245 | 257 | 245 | 250 | 231,000 | 50,000 |
| 2000-12-21 | 250 | 251 | 235 | 237 | 331,000 | 47,400 |
| 2000-12-20 | 268 | 268 | 248 | 250 | 343,000 | 50,000 |
| 2000-12-19 | 300 | 300 | 261 | 278 | 618,000 | 55,600 |
| 2000-12-18 | 304 | 337 | 278 | 303 | 1,850,000 | 60,600 |
| 2000-12-15 | 236 | 304 | 231 | 304 | 927,000 | 60,800 |
| 2000-12-14 | 251 | 256 | 234 | 244 | 787,000 | 48,800 |
| 2000-12-13 | 280 | 280 | 251 | 262 | 627,000 | 52,400 |
| 2000-12-12 | 300 | 300 | 281 | 285 | 434,000 | 57,000 |
| 2000-12-11 | 308 | 309 | 291 | 296 | 595,000 | 59,200 |
| 2000-12-08 | 310 | 319 | 308 | 318 | 231,000 | 63,600 |
| 2000-12-07 | 312 | 319 | 305 | 310 | 212,000 | 62,000 |
| 2000-12-06 | 315 | 320 | 309 | 312 | 374,000 | 62,400 |
| 2000-12-05 | 317 | 317 | 304 | 307 | 211,000 | 61,400 |
| 2000-12-04 | 297 | 325 | 297 | 307 | 300,000 | 61,400 |
| 2000-12-01 | 300 | 300 | 290 | 295 | 597,000 | 59,000 |
| 2000-11-30 | 310 | 315 | 300 | 304 | 538,000 | 60,800 |
| 2000-11-29 | 311 | 329 | 310 | 315 | 399,000 | 63,000 |
| 2000-11-28 | 325 | 343 | 316 | 321 | 551,000 | 64,200 |
| 2000-11-27 | 309 | 345 | 301 | 324 | 488,000 | 64,800 |
| 2000-11-24 | 317 | 323 | 296 | 299 | 761,000 | 59,800 |
| 2000-11-22 | 330 | 335 | 315 | 320 | 476,000 | 64,000 |
| 2000-11-21 | 350 | 350 | 330 | 330 | 373,000 | 66,000 |
| 2000-11-20 | 350 | 354 | 335 | 351 | 410,000 | 70,200 |
| 2000-11-17 | 338 | 338 | 324 | 327 | 464,000 | 65,400 |
| 2000-11-16 | 342 | 344 | 333 | 340 | 421,000 | 68,000 |
| 2000-11-15 | 360 | 375 | 339 | 341 | 844,000 | 68,200 |
| 2000-11-14 | 330 | 363 | 330 | 344 | 691,000 | 68,800 |
| 2000-11-13 | 343 | 343 | 305 | 330 | 1,003,000 | 66,000 |
| 2000-11-10 | 402 | 402 | 332 | 340 | 1,866,000 | 68,000 |
| 2000-11-09 | 420 | 458 | 401 | 412 | 1,649,000 | 82,400 |
| 2000-11-08 | 345 | 421 | 345 | 410 | 2,395,000 | 82,000 |
| 2000-11-07 | 345 | 351 | 335 | 341 | 587,000 | 68,200 |
| 2000-11-06 | 350 | 370 | 330 | 345 | 722,000 | 69,000 |
| 2000-11-02 | 380 | 380 | 333 | 340 | 978,000 | 68,000 |
| 2000-11-01 | 373 | 400 | 350 | 375 | 908,000 | 75,000 |
| 2000-10-31 | 390 | 395 | 360 | 368 | 386,000 | 73,600 |
| 2000-10-30 | 415 | 434 | 401 | 408 | 305,000 | 81,600 |
| 2000-10-27 | 410 | 440 | 399 | 405 | 624,000 | 81,000 |
| 2000-10-26 | 440 | 440 | 385 | 390 | 1,128,000 | 78,000 |
| 2000-10-25 | 510 | 515 | 435 | 440 | 562,000 | 88,000 |
| 2000-10-24 | 570 | 570 | 530 | 535 | 236,000 | 107,000 |
| 2000-10-23 | 613 | 615 | 575 | 580 | 189,000 | 116,000 |
| 2000-10-20 | 601 | 630 | 591 | 603 | 253,000 | 120,600 |
| 2000-10-19 | 600 | 620 | 580 | 580 | 167,000 | 116,000 |
| 2000-10-18 | 667 | 667 | 620 | 630 | 225,000 | 126,000 |
| 2000-10-17 | 670 | 675 | 668 | 670 | 142,000 | 134,000 |
| 2000-10-16 | 675 | 680 | 660 | 670 | 143,000 | 134,000 |
| 2000-10-13 | 629 | 680 | 605 | 635 | 360,000 | 127,000 |
| 2000-10-12 | 704 | 738 | 655 | 656 | 319,000 | 131,200 |
| 2000-10-11 | 760 | 770 | 700 | 705 | 281,000 | 141,000 |
| 2000-10-10 | 738 | 788 | 738 | 780 | 474,000 | 156,000 |
| 2000-10-06 | 721 | 793 | 721 | 758 | 982,000 | 151,600 |
| 2000-10-05 | 620 | 701 | 620 | 701 | 722,000 | 140,200 |
| 2000-10-04 | 571 | 650 | 550 | 601 | 353,000 | 120,200 |
| 2000-10-03 | 600 | 601 | 570 | 571 | 223,000 | 114,200 |
| 2000-10-02 | 640 | 640 | 600 | 600 | 292,000 | 120,000 |
| 2000-09-29 | 590 | 660 | 570 | 650 | 570,000 | 130,000 |
| 2000-09-28 | 600 | 600 | 570 | 570 | 612,000 | 114,000 |
| 2000-09-27 | 700 | 700 | 665 | 670 | 171,000 | 134,000 |
| 2000-09-26 | 720 | 725 | 707 | 711 | 104,000 | 142,200 |
| 2000-09-25 | 779 | 780 | 720 | 720 | 111,000 | 144,000 |
| 2000-09-22 | 780 | 780 | 760 | 760 | 218,000 | 152,000 |
| 2000-09-21 | 754 | 774 | 749 | 774 | 135,000 | 154,800 |
| 2000-09-20 | 778 | 780 | 755 | 755 | 90,000 | 151,000 |
| 2000-09-19 | 790 | 799 | 751 | 778 | 59,000 | 155,600 |
| 2000-09-18 | 800 | 800 | 760 | 800 | 108,000 | 160,000 |
| 2000-09-14 | 721 | 785 | 721 | 780 | 330,000 | 156,000 |
| 2000-09-13 | 718 | 770 | 702 | 711 | 152,000 | 142,200 |
| 2000-09-12 | 770 | 770 | 725 | 738 | 108,000 | 147,600 |
| 2000-09-11 | 800 | 800 | 770 | 773 | 184,000 | 154,600 |
| 2000-09-08 | 823 | 831 | 790 | 805 | 128,000 | 161,000 |
| 2000-09-07 | 834 | 835 | 820 | 820 | 64,000 | 164,000 |
| 2000-09-06 | 860 | 860 | 831 | 835 | 97,000 | 167,000 |
| 2000-09-05 | 870 | 880 | 845 | 845 | 70,000 | 169,000 |
| 2000-09-04 | 868 | 880 | 840 | 880 | 113,000 | 176,000 |
| 2000-09-01 | 900 | 900 | 850 | 870 | 137,000 | 174,000 |
| 2000-08-31 | 842 | 929 | 828 | 900 | 219,000 | 180,000 |
| 2000-08-30 | 880 | 890 | 842 | 842 | 245,000 | 168,400 |
| 2000-08-29 | 895 | 895 | 871 | 880 | 283,000 | 176,000 |
| 2000-08-28 | 920 | 920 | 890 | 895 | 122,000 | 179,000 |
| 2000-08-25 | 920 | 924 | 900 | 924 | 145,000 | 184,800 |
| 2000-08-24 | 940 | 940 | 915 | 919 | 116,000 | 183,800 |
| 2000-08-23 | 961 | 990 | 932 | 940 | 85,000 | 188,000 |
| 2000-08-22 | 1,000 | 1,000 | 956 | 960 | 54,000 | 192,000 |
| 2000-08-21 | 957 | 970 | 956 | 960 | 19,000 | 192,000 |
| 2000-08-18 | 954 | 970 | 950 | 955 | 34,000 | 191,000 |
| 2000-08-17 | 980 | 980 | 951 | 954 | 42,000 | 190,800 |
| 2000-08-16 | 1,020 | 1,020 | 971 | 971 | 67,000 | 194,200 |
| 2000-08-15 | 1,040 | 1,090 | 1,000 | 1,020 | 129,000 | 204,000 |
| 2000-08-14 | 962 | 1,040 | 962 | 1,020 | 152,000 | 204,000 |
| 2000-08-11 | 975 | 980 | 930 | 960 | 90,000 | 192,000 |
| 2000-08-10 | 951 | 969 | 925 | 930 | 52,000 | 186,000 |
| 2000-08-09 | 950 | 960 | 925 | 941 | 57,000 | 188,200 |
| 2000-08-08 | 961 | 966 | 925 | 960 | 60,000 | 192,000 |
| 2000-08-07 | 1,000 | 1,000 | 949 | 960 | 50,000 | 192,000 |
| 2000-08-04 | 981 | 1,000 | 950 | 1,000 | 83,000 | 200,000 |
| 2000-08-03 | 1,000 | 1,000 | 970 | 980 | 78,000 | 196,000 |
| 2000-08-02 | 996 | 1,040 | 980 | 990 | 74,000 | 198,000 |
| 2000-08-01 | 1,030 | 1,070 | 980 | 986 | 78,000 | 197,200 |
| 2000-07-31 | 900 | 1,020 | 870 | 1,020 | 216,000 | 204,000 |
| 2000-07-28 | 980 | 1,000 | 950 | 960 | 141,000 | 192,000 |
| 2000-07-27 | 1,040 | 1,040 | 1,000 | 1,020 | 106,000 | 204,000 |
| 2000-07-26 | 1,090 | 1,100 | 1,050 | 1,060 | 95,000 | 212,000 |
| 2000-07-25 | 1,100 | 1,100 | 1,040 | 1,080 | 125,000 | 216,000 |
| 2000-07-24 | 1,170 | 1,170 | 1,070 | 1,110 | 139,000 | 222,000 |
| 2000-07-21 | 1,180 | 1,200 | 1,160 | 1,170 | 95,000 | 234,000 |
| 2000-07-19 | 1,110 | 1,150 | 1,050 | 1,150 | 125,000 | 230,000 |
| 2000-07-18 | 1,230 | 1,230 | 1,110 | 1,130 | 133,000 | 226,000 |
| 2000-07-17 | 1,280 | 1,340 | 1,220 | 1,250 | 200,000 | 250,000 |
| 2000-07-14 | 1,230 | 1,260 | 1,170 | 1,240 | 158,000 | 248,000 |
| 2000-07-13 | 1,250 | 1,250 | 1,170 | 1,190 | 220,000 | 238,000 |
| 2000-07-12 | 1,290 | 1,330 | 1,260 | 1,270 | 121,000 | 254,000 |
| 2000-07-11 | 1,400 | 1,400 | 1,280 | 1,290 | 234,000 | 258,000 |
| 2000-07-10 | 1,450 | 1,480 | 1,400 | 1,410 | 319,000 | 282,000 |
| 2000-07-07 | 1,380 | 1,480 | 1,360 | 1,450 | 729,000 | 290,000 |
| 2000-07-06 | 1,230 | 1,360 | 1,170 | 1,360 | 669,000 | 272,000 |
| 2000-07-05 | 1,300 | 1,360 | 1,170 | 1,230 | 672,000 | 246,000 |
| 2000-07-04 | 1,150 | 1,260 | 1,140 | 1,260 | 990,000 | 252,000 |
| 2000-07-03 | 1,000 | 1,060 | 1,000 | 1,060 | 145,000 | 212,000 |
| 2000-06-30 | 940 | 960 | 916 | 960 | 126,000 | 192,000 |
| 2000-06-29 | 951 | 960 | 940 | 952 | 140,000 | 190,400 |
| 2000-06-28 | 977 | 990 | 950 | 950 | 199,000 | 190,000 |
| 2000-06-27 | 990 | 990 | 976 | 980 | 79,000 | 196,000 |
| 2000-06-26 | 999 | 1,000 | 970 | 990 | 62,000 | 198,000 |
| 2000-06-23 | 1,010 | 1,020 | 991 | 999 | 84,000 | 199,800 |
| 2000-06-22 | 1,030 | 1,030 | 1,000 | 1,010 | 113,000 | 202,000 |
| 2000-06-21 | 1,010 | 1,030 | 995 | 1,000 | 143,000 | 200,000 |
| 2000-06-20 | 1,010 | 1,030 | 991 | 1,000 | 98,000 | 200,000 |
| 2000-06-19 | 1,000 | 1,030 | 980 | 1,020 | 46,000 | 204,000 |
| 2000-06-16 | 1,000 | 1,010 | 989 | 1,000 | 102,000 | 200,000 |
| 2000-06-15 | 1,010 | 1,020 | 989 | 1,010 | 126,000 | 202,000 |
| 2000-06-14 | 1,030 | 1,070 | 1,000 | 1,010 | 128,000 | 202,000 |
| 2000-06-13 | 1,010 | 1,040 | 1,000 | 1,010 | 609,000 | 202,000 |
| 2000-06-12 | 1,050 | 1,050 | 1,000 | 1,040 | 500,000 | 208,000 |
| 2000-06-09 | 1,020 | 1,050 | 980 | 1,050 | 612,000 | 210,000 |
| 2000-06-08 | 1,070 | 1,070 | 1,020 | 1,050 | 149,000 | 210,000 |
| 2000-06-07 | 1,090 | 1,090 | 1,040 | 1,060 | 94,000 | 212,000 |
| 2000-06-06 | 1,100 | 1,100 | 1,050 | 1,090 | 84,000 | 218,000 |
| 2000-06-05 | 1,100 | 1,130 | 1,080 | 1,090 | 154,000 | 218,000 |
| 2000-06-02 | 1,090 | 1,090 | 1,030 | 1,080 | 130,000 | 216,000 |
| 2000-06-01 | 1,130 | 1,130 | 1,030 | 1,070 | 189,000 | 214,000 |
| 2000-05-31 | 1,160 | 1,170 | 1,110 | 1,110 | 279,000 | 222,000 |
| 2000-05-30 | 1,060 | 1,080 | 1,040 | 1,080 | 215,000 | 216,000 |
| 2000-05-29 | 989 | 1,040 | 989 | 1,020 | 150,000 | 204,000 |
| 2000-05-26 | 970 | 970 | 910 | 969 | 210,000 | 193,800 |
| 2000-05-25 | 935 | 1,000 | 935 | 1,000 | 285,000 | 200,000 |
| 2000-05-24 | 910 | 920 | 820 | 900 | 543,000 | 180,000 |
| 2000-05-23 | 1,020 | 1,030 | 910 | 920 | 254,000 | 184,000 |
| 2000-05-22 | 1,090 | 1,090 | 1,010 | 1,010 | 196,000 | 202,000 |
| 2000-05-19 | 1,000 | 1,080 | 1,000 | 1,070 | 160,000 | 214,000 |
| 2000-05-18 | 1,050 | 1,050 | 995 | 1,000 | 298,000 | 200,000 |
| 2000-05-17 | 1,090 | 1,130 | 1,030 | 1,040 | 331,000 | 208,000 |
| 2000-05-16 | 1,020 | 1,070 | 1,010 | 1,050 | 548,000 | 210,000 |
| 2000-05-15 | 1,220 | 1,220 | 1,080 | 1,140 | 171,000 | 228,000 |
| 2000-05-12 | 1,200 | 1,270 | 1,170 | 1,200 | 194,000 | 240,000 |
| 2000-05-11 | 1,200 | 1,210 | 1,110 | 1,180 | 145,000 | 236,000 |
| 2000-05-10 | 1,300 | 1,300 | 1,230 | 1,260 | 130,000 | 252,000 |
| 2000-05-09 | 1,390 | 1,390 | 1,300 | 1,310 | 116,000 | 262,000 |
| 2000-05-08 | 1,400 | 1,460 | 1,370 | 1,400 | 183,000 | 280,000 |
| 2000-05-02 | 1,350 | 1,500 | 1,320 | 1,460 | 153,000 | 292,000 |
| 2000-05-01 | 1,380 | 1,380 | 1,300 | 1,320 | 105,000 | 264,000 |
| 2000-04-28 | 1,460 | 1,460 | 1,350 | 1,380 | 114,000 | 276,000 |
| 2000-04-27 | 1,440 | 1,530 | 1,400 | 1,430 | 209,000 | 286,000 |
| 2000-04-26 | 1,410 | 1,570 | 1,410 | 1,570 | 251,000 | 314,000 |
| 2000-04-25 | 1,270 | 1,410 | 1,260 | 1,370 | 174,000 | 274,000 |
| 2000-04-24 | 1,380 | 1,400 | 1,270 | 1,310 | 315,000 | 262,000 |
| 2000-04-21 | 1,360 | 1,400 | 1,310 | 1,400 | 512,000 | 280,000 |
| 2000-04-20 | 1,050 | 1,200 | 1,050 | 1,200 | 697,000 | 240,000 |
| 2000-04-19 | 970 | 1,080 | 849 | 1,000 | 1,568,000 | 200,000 |
| 2000-04-18 | 1,140 | 1,150 | 1,000 | 1,000 | 651,000 | 200,000 |
| 2000-04-17 | 1,200 | 1,200 | 1,200 | 1,200 | 243,000 | 240,000 |
| 2000-04-14 | 1,500 | 1,510 | 1,380 | 1,400 | 246,000 | 280,000 |
| 2000-04-13 | 1,630 | 1,650 | 1,490 | 1,530 | 173,000 | 306,000 |
| 2000-04-12 | 1,780 | 1,780 | 1,680 | 1,710 | 70,000 | 342,000 |
| 2000-04-11 | 1,800 | 1,840 | 1,730 | 1,800 | 74,000 | 360,000 |
| 2000-04-10 | 1,800 | 1,850 | 1,790 | 1,840 | 287,000 | 368,000 |
| 2000-04-07 | 1,600 | 1,750 | 1,600 | 1,690 | 254,000 | 338,000 |
| 2000-04-06 | 1,800 | 1,820 | 1,550 | 1,580 | 316,000 | 316,000 |
| 2000-04-05 | 1,680 | 1,860 | 1,570 | 1,810 | 603,000 | 362,000 |
| 2000-04-04 | 2,000 | 2,020 | 1,700 | 1,750 | 656,000 | 350,000 |
| 2000-04-03 | 2,200 | 2,220 | 2,100 | 2,100 | 244,000 | 420,000 |
| 2000-03-31 | 2,310 | 2,350 | 2,250 | 2,260 | 73,000 | 452,000 |
| 2000-03-30 | 2,400 | 2,520 | 2,330 | 2,450 | 244,000 | 490,000 |
| 2000-03-29 | 2,220 | 2,420 | 2,210 | 2,350 | 111,000 | 470,000 |
| 2000-03-28 | 2,270 | 2,270 | 2,160 | 2,240 | 84,000 | 448,000 |
| 2000-03-27 | 2,370 | 2,420 | 2,200 | 2,270 | 146,000 | 454,000 |
| 2000-03-24 | 2,400 | 2,590 | 2,390 | 2,410 | 169,000 | 482,000 |
| 2000-03-23 | 2,370 | 2,530 | 2,300 | 2,360 | 161,000 | 472,000 |
| 2000-03-22 | 2,590 | 2,600 | 2,500 | 2,530 | 236,000 | 506,000 |
| 2000-03-21 | 2,700 | 2,750 | 2,600 | 2,650 | 125,000 | 530,000 |
| 2000-03-17 | 2,500 | 2,800 | 2,490 | 2,750 | 406,000 | 550,000 |
| 2000-03-16 | 2,330 | 2,650 | 2,270 | 2,620 | 411,000 | 524,000 |
| 2000-03-15 | 2,100 | 2,380 | 2,010 | 2,330 | 126,000 | 466,000 |
| 2000-03-14 | 2,010 | 2,240 | 2,010 | 2,100 | 186,000 | 420,000 |
| 2000-03-13 | 2,290 | 2,290 | 1,980 | 2,010 | 428,000 | 402,000 |
| 2000-03-10 | 2,440 | 2,450 | 2,300 | 2,310 | 82,000 | 462,000 |
| 2000-03-09 | 2,380 | 2,420 | 2,320 | 2,400 | 97,000 | 480,000 |
| 2000-03-08 | 2,270 | 2,450 | 2,270 | 2,300 | 215,000 | 460,000 |
| 2000-03-07 | 2,400 | 2,480 | 2,350 | 2,390 | 203,000 | 478,000 |
| 2000-03-06 | 2,680 | 2,680 | 2,350 | 2,400 | 187,000 | 480,000 |
| 2000-03-03 | 2,710 | 2,740 | 2,630 | 2,660 | 213,000 | 532,000 |
| 2000-03-02 | 2,930 | 2,930 | 2,750 | 2,750 | 233,000 | 550,000 |
| 2000-03-01 | 2,700 | 3,040 | 2,660 | 2,940 | 544,000 | 588,000 |
| 2000-02-29 | 2,800 | 2,800 | 2,620 | 2,720 | 260,000 | 544,000 |
| 2000-02-28 | 2,930 | 2,930 | 2,730 | 2,800 | 230,000 | 560,000 |
| 2000-02-25 | 3,050 | 3,100 | 2,870 | 2,950 | 707,000 | 590,000 |
| 2000-02-24 | 2,850 | 3,010 | 2,750 | 3,010 | 1,819,000 | 602,000 |
| 2000-02-23 | 2,200 | 2,610 | 2,150 | 2,610 | 597,000 | 522,000 |
| 2000-02-22 | 2,300 | 2,300 | 2,100 | 2,210 | 135,000 | 442,000 |
| 2000-02-21 | 2,330 | 2,350 | 2,220 | 2,310 | 180,000 | 462,000 |
| 2000-02-18 | 2,320 | 2,350 | 2,200 | 2,330 | 150,000 | 466,000 |
| 2000-02-17 | 2,420 | 2,440 | 2,320 | 2,330 | 220,000 | 466,000 |
| 2000-02-16 | 2,460 | 2,460 | 2,300 | 2,420 | 363,000 | 484,000 |
| 2000-02-15 | 2,450 | 2,490 | 2,300 | 2,470 | 394,000 | 494,000 |
| 2000-02-14 | 2,170 | 2,390 | 2,150 | 2,390 | 338,000 | 478,000 |
| 2000-02-10 | 2,190 | 2,300 | 1,980 | 2,220 | 649,000 | 444,000 |
| 2000-02-09 | 2,090 | 2,150 | 1,980 | 2,150 | 531,000 | 430,000 |
| 2000-02-08 | 2,350 | 2,440 | 2,070 | 2,100 | 305,000 | 420,000 |
| 2000-02-07 | 2,250 | 2,340 | 2,250 | 2,300 | 182,000 | 460,000 |
| 2000-02-04 | 2,160 | 2,240 | 2,130 | 2,200 | 226,000 | 440,000 |
| 2000-02-03 | 2,190 | 2,350 | 2,130 | 2,240 | 344,000 | 448,000 |
| 2000-02-02 | 2,330 | 2,340 | 2,180 | 2,200 | 187,000 | 440,000 |
| 2000-02-01 | 2,300 | 2,300 | 2,120 | 2,200 | 130,000 | 440,000 |
| 2000-01-31 | 2,400 | 2,400 | 2,230 | 2,300 | 141,000 | 460,000 |
| 2000-01-28 | 2,400 | 2,560 | 2,390 | 2,460 | 684,000 | 492,000 |
| 2000-01-27 | 2,060 | 2,420 | 2,060 | 2,280 | 361,000 | 456,000 |
| 2000-01-26 | 2,130 | 2,150 | 2,000 | 2,020 | 157,000 | 404,000 |
| 2000-01-25 | 1,990 | 2,090 | 1,950 | 2,090 | 199,000 | 418,000 |
| 2000-01-24 | 1,990 | 2,050 | 1,950 | 2,000 | 113,000 | 400,000 |
| 2000-01-21 | 1,950 | 2,200 | 1,950 | 2,100 | 247,000 | 420,000 |
| 2000-01-20 | 2,160 | 2,160 | 1,800 | 1,950 | 375,000 | 390,000 |
| 2000-01-19 | 2,290 | 2,300 | 2,060 | 2,200 | 315,000 | 440,000 |
| 2000-01-18 | 2,310 | 2,310 | 2,210 | 2,300 | 122,000 | 460,000 |
| 2000-01-17 | 2,310 | 2,400 | 2,300 | 2,340 | 181,000 | 468,000 |
| 2000-01-14 | 2,450 | 2,470 | 2,310 | 2,350 | 205,000 | 470,000 |
| 2000-01-13 | 2,550 | 2,620 | 2,430 | 2,430 | 255,000 | 486,000 |
| 2000-01-12 | 2,500 | 2,700 | 2,450 | 2,530 | 453,000 | 506,000 |
| 2000-01-11 | 2,450 | 2,550 | 2,400 | 2,500 | 203,000 | 500,000 |
| 2000-01-07 | 2,390 | 2,400 | 2,250 | 2,350 | 142,000 | 470,000 |
| 2000-01-06 | 2,680 | 2,700 | 2,370 | 2,450 | 118,000 | 490,000 |
| 2000-01-05 | 2,670 | 2,700 | 2,480 | 2,640 | 155,000 | 528,000 |
| 2000-01-04 | 3,050 | 3,100 | 2,820 | 2,830 | 86,000 | 566,000 |
分割・併合履歴 ： [2023-09-28]2株→1株 [2011-06-28]1株→0.1株 [2005-04-01]1株→0.1株 [1997-12-08]1株→0.973株 [1997-10-07]1株→1.5株
