6838 (株)多摩川ホールディングス 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 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 1,280 | 1,290 | 1,280 | 1,290 | 3,000 | 4,300 |
| 2000-12-27 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 4,266.67 |
| 2000-12-26 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 4,333.33 |
| 2000-12-25 | 1,310 | 1,310 | 1,300 | 1,300 | 4,000 | 4,333.33 |
| 2000-12-20 | 1,450 | 1,450 | 1,400 | 1,400 | 4,000 | 4,666.67 |
| 2000-12-19 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 5,000 |
| 2000-12-15 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 5,000 |
| 2000-12-14 | 1,400 | 1,500 | 1,400 | 1,500 | 5,000 | 5,000 |
| 2000-12-11 | 1,550 | 1,550 | 1,500 | 1,500 | 4,000 | 5,000 |
| 2000-12-08 | 1,450 | 1,550 | 1,450 | 1,550 | 8,000 | 5,166.67 |
| 2000-12-07 | 1,430 | 1,450 | 1,430 | 1,450 | 2,000 | 4,833.33 |
| 2000-12-06 | 1,390 | 1,450 | 1,390 | 1,440 | 10,000 | 4,800 |
| 2000-12-05 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 4,666.67 |
| 2000-12-04 | 1,360 | 1,380 | 1,350 | 1,380 | 10,000 | 4,600 |
| 2000-12-01 | 1,280 | 1,380 | 1,280 | 1,380 | 9,000 | 4,600 |
| 2000-11-29 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 4,400 |
| 2000-11-27 | 1,300 | 1,320 | 1,300 | 1,320 | 5,000 | 4,400 |
| 2000-11-24 | 1,300 | 1,300 | 1,260 | 1,300 | 8,000 | 4,333.33 |
| 2000-11-20 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 4,500 |
| 2000-11-17 | 1,440 | 1,440 | 1,370 | 1,380 | 29,000 | 4,600 |
| 2000-11-16 | 1,240 | 1,400 | 1,210 | 1,400 | 30,000 | 4,666.67 |
| 2000-11-15 | 1,130 | 1,200 | 1,130 | 1,200 | 25,000 | 4,000 |
| 2000-11-14 | 1,150 | 1,160 | 1,110 | 1,130 | 20,000 | 3,766.67 |
| 2000-11-13 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 | 3,833.33 |
| 2000-11-10 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 4,066.67 |
| 2000-11-09 | 1,230 | 1,230 | 1,220 | 1,220 | 4,000 | 4,066.67 |
| 2000-11-08 | 1,280 | 1,280 | 1,260 | 1,260 | 2,000 | 4,200 |
| 2000-11-07 | 1,330 | 1,330 | 1,300 | 1,300 | 4,000 | 4,333.33 |
| 2000-11-06 | 1,340 | 1,340 | 1,330 | 1,330 | 6,000 | 4,433.33 |
| 2000-11-02 | 1,350 | 1,350 | 1,320 | 1,320 | 2,000 | 4,400 |
| 2000-10-31 | 1,440 | 1,440 | 1,400 | 1,400 | 2,000 | 4,666.67 |
| 2000-10-30 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 4,833.33 |
| 2000-10-27 | 1,400 | 1,450 | 1,400 | 1,450 | 17,000 | 4,833.33 |
| 2000-10-26 | 1,410 | 1,410 | 1,390 | 1,400 | 11,000 | 4,666.67 |
| 2000-10-25 | 1,430 | 1,430 | 1,420 | 1,420 | 3,000 | 4,733.33 |
| 2000-10-24 | 1,480 | 1,480 | 1,430 | 1,430 | 9,000 | 4,766.67 |
| 2000-10-23 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 4,966.67 |
| 2000-10-20 | 1,600 | 1,600 | 1,450 | 1,490 | 6,000 | 4,966.67 |
| 2000-10-18 | 1,620 | 1,620 | 1,550 | 1,550 | 4,000 | 5,166.67 |
| 2000-10-16 | 1,640 | 1,660 | 1,640 | 1,660 | 2,000 | 5,533.33 |
| 2000-10-13 | 1,640 | 1,640 | 1,640 | 1,640 | 3,000 | 5,466.67 |
| 2000-10-12 | 1,640 | 1,640 | 1,640 | 1,640 | 12,000 | 5,466.67 |
| 2000-10-11 | 1,700 | 1,700 | 1,640 | 1,640 | 9,000 | 5,466.67 |
| 2000-10-10 | 1,720 | 1,720 | 1,700 | 1,700 | 2,000 | 5,666.67 |
| 2000-10-06 | 1,760 | 1,760 | 1,720 | 1,720 | 2,000 | 5,733.33 |
| 2000-10-05 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 6,000 |
| 2000-10-04 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 5,833.33 |
| 2000-10-03 | 1,800 | 1,920 | 1,800 | 1,890 | 5,000 | 6,300 |
| 2000-10-02 | 1,720 | 1,750 | 1,720 | 1,750 | 3,000 | 5,833.33 |
| 2000-09-29 | 1,710 | 1,730 | 1,710 | 1,720 | 5,000 | 5,733.33 |
| 2000-09-28 | 1,700 | 1,710 | 1,700 | 1,710 | 4,000 | 5,700 |
| 2000-09-27 | 1,750 | 1,750 | 1,700 | 1,700 | 5,000 | 5,666.67 |
| 2000-09-26 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 5,966.67 |
| 2000-09-25 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 6,000 |
| 2000-09-22 | 1,800 | 1,810 | 1,780 | 1,800 | 7,000 | 6,000 |
| 2000-09-21 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 6,133.33 |
| 2000-09-20 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 6,166.67 |
| 2000-09-19 | 1,800 | 1,800 | 1,760 | 1,800 | 4,000 | 6,000 |
| 2000-09-18 | 1,890 | 1,890 | 1,850 | 1,850 | 4,000 | 6,166.67 |
| 2000-09-14 | 1,950 | 1,950 | 1,880 | 1,890 | 6,000 | 6,300 |
| 2000-09-12 | 1,900 | 1,950 | 1,900 | 1,920 | 6,000 | 6,400 |
| 2000-09-11 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 7,000 |
| 2000-09-08 | 2,130 | 2,170 | 2,110 | 2,110 | 15,000 | 7,033.33 |
| 2000-09-07 | 2,090 | 2,130 | 2,050 | 2,130 | 21,000 | 7,100 |
| 2000-09-06 | 2,360 | 2,360 | 2,100 | 2,110 | 20,000 | 7,033.33 |
| 2000-09-05 | 2,010 | 2,400 | 2,010 | 2,380 | 107,000 | 7,933.33 |
| 2000-09-04 | 1,880 | 2,000 | 1,880 | 2,000 | 25,000 | 6,666.67 |
| 2000-09-01 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 6,166.67 |
| 2000-08-31 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 6,333.33 |
| 2000-08-30 | 1,860 | 1,860 | 1,860 | 1,860 | 2,000 | 6,200 |
| 2000-08-29 | 1,860 | 1,910 | 1,860 | 1,910 | 2,000 | 6,366.67 |
| 2000-08-28 | 1,900 | 1,900 | 1,850 | 1,890 | 3,000 | 6,300 |
| 2000-08-25 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 6,333.33 |
| 2000-08-24 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 6,333.33 |
| 2000-08-23 | 1,900 | 1,900 | 1,820 | 1,900 | 3,000 | 6,333.33 |
| 2000-08-22 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 6,333.33 |
| 2000-08-21 | 1,900 | 1,900 | 1,900 | 1,900 | 4,000 | 6,333.33 |
| 2000-08-18 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 6,066.67 |
| 2000-08-17 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 6,066.67 |
| 2000-08-16 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 6,166.67 |
| 2000-08-14 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 6,133.33 |
| 2000-08-11 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 6,100 |
| 2000-08-10 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 6,100 |
| 2000-08-08 | 1,800 | 1,800 | 1,760 | 1,760 | 2,000 | 5,866.67 |
| 2000-08-02 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 5,733.33 |
| 2000-08-01 | 1,840 | 1,840 | 1,840 | 1,840 | 2,000 | 6,133.33 |
| 2000-07-31 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 6,133.33 |
| 2000-07-28 | 1,830 | 1,840 | 1,830 | 1,840 | 2,000 | 6,133.33 |
| 2000-07-27 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 6,033.33 |
| 2000-07-26 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 | 6,533.33 |
| 2000-07-25 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 | 6,466.67 |
| 2000-07-24 | 1,930 | 1,940 | 1,900 | 1,940 | 3,000 | 6,466.67 |
| 2000-07-21 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 | 6,466.67 |
| 2000-07-19 | 1,920 | 1,920 | 1,920 | 1,920 | 4,000 | 6,400 |
| 2000-07-14 | 2,040 | 2,040 | 2,040 | 2,040 | 1,000 | 6,800 |
| 2000-07-13 | 2,000 | 2,040 | 2,000 | 2,040 | 5,000 | 6,800 |
| 2000-07-12 | 2,000 | 2,000 | 1,990 | 1,990 | 3,000 | 6,633.33 |
| 2000-07-11 | 1,980 | 2,000 | 1,980 | 1,990 | 7,000 | 6,633.33 |
| 2000-07-10 | 1,950 | 1,980 | 1,950 | 1,980 | 7,000 | 6,600 |
| 2000-07-07 | 1,950 | 1,950 | 1,900 | 1,900 | 14,000 | 6,333.33 |
| 2000-07-06 | 1,950 | 1,980 | 1,950 | 1,980 | 2,000 | 6,600 |
| 2000-07-05 | 1,960 | 2,000 | 1,950 | 2,000 | 8,000 | 6,666.67 |
| 2000-07-04 | 1,960 | 1,960 | 1,950 | 1,950 | 4,000 | 6,500 |
| 2000-07-03 | 2,000 | 2,000 | 1,910 | 1,980 | 4,000 | 6,600 |
| 2000-06-28 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 6,266.67 |
| 2000-06-27 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 6,266.67 |
| 2000-06-26 | 1,860 | 1,880 | 1,860 | 1,880 | 2,000 | 6,266.67 |
| 2000-06-23 | 1,990 | 1,990 | 1,920 | 1,920 | 4,000 | 6,400 |
| 2000-06-22 | 2,000 | 2,000 | 1,920 | 1,990 | 7,000 | 6,633.33 |
| 2000-06-21 | 1,990 | 2,000 | 1,990 | 2,000 | 8,000 | 6,666.67 |
| 2000-06-19 | 2,000 | 2,000 | 1,900 | 1,990 | 6,000 | 6,633.33 |
| 2000-06-16 | 1,850 | 2,000 | 1,850 | 2,000 | 9,000 | 6,666.67 |
| 2000-06-15 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 6,133.33 |
| 2000-06-14 | 1,880 | 1,890 | 1,880 | 1,890 | 2,000 | 6,300 |
| 2000-06-13 | 1,870 | 1,870 | 1,870 | 1,870 | 2,000 | 6,233.33 |
| 2000-06-09 | 1,800 | 1,820 | 1,800 | 1,810 | 3,000 | 6,033.33 |
| 2000-06-08 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 6,000 |
| 2000-06-07 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 5,900 |
| 2000-06-06 | 1,770 | 1,800 | 1,770 | 1,800 | 2,000 | 6,000 |
| 2000-06-05 | 1,780 | 1,790 | 1,770 | 1,780 | 6,000 | 5,933.33 |
| 2000-06-02 | 1,750 | 1,750 | 1,750 | 1,750 | 4,000 | 5,833.33 |
| 2000-06-01 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 5,766.67 |
| 2000-05-31 | 1,700 | 1,750 | 1,700 | 1,730 | 6,000 | 5,766.67 |
| 2000-05-29 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 5,700 |
| 2000-05-26 | 1,650 | 1,710 | 1,650 | 1,700 | 18,000 | 5,666.67 |
| 2000-05-25 | 1,840 | 1,840 | 1,620 | 1,620 | 10,000 | 5,400 |
| 2000-05-24 | 1,830 | 1,830 | 1,800 | 1,800 | 2,000 | 6,000 |
| 2000-05-23 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 6,666.67 |
| 2000-05-22 | 2,030 | 2,030 | 2,030 | 2,030 | 1,000 | 6,766.67 |
| 2000-05-19 | 2,050 | 2,060 | 2,050 | 2,050 | 7,000 | 6,833.33 |
| 2000-05-18 | 2,160 | 2,250 | 2,150 | 2,150 | 5,000 | 7,166.67 |
| 2000-05-17 | 2,160 | 2,160 | 2,160 | 2,160 | 1,000 | 7,200 |
| 2000-05-15 | 2,190 | 2,190 | 2,160 | 2,160 | 7,000 | 7,200 |
| 2000-05-12 | 2,190 | 2,200 | 2,190 | 2,200 | 2,000 | 7,333.33 |
| 2000-05-11 | 2,190 | 2,190 | 2,190 | 2,190 | 3,000 | 7,300 |
| 2000-05-10 | 2,250 | 2,250 | 2,150 | 2,150 | 6,000 | 7,166.67 |
| 2000-05-09 | 2,250 | 2,250 | 2,250 | 2,250 | 2,000 | 7,500 |
| 2000-05-08 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 | 7,500 |
| 2000-05-02 | 2,270 | 2,270 | 2,230 | 2,230 | 4,000 | 7,433.33 |
| 2000-05-01 | 2,200 | 2,300 | 2,120 | 2,300 | 4,000 | 7,666.67 |
| 2000-04-28 | 2,200 | 2,250 | 2,200 | 2,250 | 7,000 | 7,500 |
| 2000-04-27 | 2,200 | 2,200 | 2,150 | 2,150 | 13,000 | 7,166.67 |
| 2000-04-26 | 2,210 | 2,250 | 2,150 | 2,150 | 9,000 | 7,166.67 |
| 2000-04-25 | 2,110 | 2,150 | 2,100 | 2,120 | 18,000 | 7,066.67 |
| 2000-04-24 | 2,000 | 2,080 | 2,000 | 2,040 | 26,000 | 6,800 |
| 2000-04-21 | 1,890 | 1,980 | 1,880 | 1,950 | 8,000 | 6,500 |
| 2000-04-20 | 1,890 | 1,890 | 1,830 | 1,860 | 18,000 | 6,200 |
| 2000-04-19 | 1,910 | 1,910 | 1,870 | 1,870 | 11,000 | 6,233.33 |
| 2000-04-18 | 1,930 | 1,930 | 1,850 | 1,850 | 3,000 | 6,166.67 |
| 2000-04-17 | 1,930 | 1,930 | 1,930 | 1,930 | 2,000 | 6,433.33 |
| 2000-04-14 | 2,000 | 2,000 | 1,960 | 1,960 | 3,000 | 6,533.33 |
| 2000-04-13 | 1,980 | 2,020 | 1,980 | 1,980 | 8,000 | 6,600 |
| 2000-04-12 | 2,030 | 2,030 | 1,950 | 1,980 | 20,000 | 6,600 |
| 2000-04-11 | 2,100 | 2,100 | 2,050 | 2,050 | 23,000 | 6,833.33 |
| 2000-04-10 | 2,080 | 2,100 | 2,000 | 2,100 | 23,000 | 7,000 |
| 2000-04-07 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 6,666.67 |
| 2000-04-06 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 6,500 |
| 2000-04-05 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 6,666.67 |
| 2000-04-04 | 2,060 | 2,060 | 2,030 | 2,030 | 9,000 | 6,766.67 |
| 2000-04-03 | 1,980 | 2,090 | 1,980 | 2,050 | 25,000 | 6,833.33 |
| 2000-03-31 | 2,030 | 2,030 | 1,980 | 1,990 | 7,000 | 6,633.33 |
| 2000-03-30 | 2,090 | 2,090 | 2,030 | 2,050 | 22,000 | 6,833.33 |
| 2000-03-29 | 2,110 | 2,120 | 2,110 | 2,110 | 3,000 | 7,033.33 |
| 2000-03-28 | 2,010 | 2,010 | 2,000 | 2,000 | 2,000 | 6,666.67 |
| 2000-03-27 | 2,190 | 2,190 | 2,190 | 2,190 | 1,000 | 7,300 |
| 2000-03-24 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 | 7,666.67 |
| 2000-03-23 | 2,400 | 2,450 | 2,300 | 2,300 | 11,000 | 7,666.67 |
| 2000-03-22 | 2,290 | 2,330 | 2,250 | 2,330 | 6,000 | 7,766.67 |
| 2000-03-21 | 2,170 | 2,170 | 2,170 | 2,170 | 1,000 | 7,233.33 |
| 2000-03-17 | 2,110 | 2,110 | 2,020 | 2,100 | 13,000 | 7,000 |
| 2000-03-16 | 2,180 | 2,190 | 2,100 | 2,100 | 16,000 | 7,000 |
| 2000-03-15 | 2,180 | 2,200 | 2,160 | 2,160 | 16,000 | 7,200 |
| 2000-03-14 | 2,290 | 2,400 | 2,180 | 2,180 | 5,000 | 7,266.67 |
| 2000-03-13 | 2,500 | 2,500 | 2,280 | 2,280 | 4,000 | 7,600 |
| 2000-03-10 | 2,500 | 2,600 | 2,500 | 2,500 | 11,000 | 8,333.33 |
| 2000-03-09 | 2,500 | 2,500 | 2,500 | 2,500 | 12,000 | 8,333.33 |
| 2000-03-08 | 2,500 | 2,500 | 2,500 | 2,500 | 9,000 | 8,333.33 |
| 2000-03-07 | 2,450 | 2,500 | 2,400 | 2,500 | 8,000 | 8,333.33 |
| 2000-03-06 | 2,500 | 2,500 | 2,500 | 2,500 | 3,000 | 8,333.33 |
| 2000-03-03 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 8,333.33 |
| 2000-03-02 | 2,530 | 2,530 | 2,450 | 2,450 | 4,000 | 8,166.67 |
| 2000-03-01 | 2,550 | 2,550 | 2,550 | 2,550 | 1,000 | 8,500 |
| 2000-02-29 | 2,550 | 2,550 | 2,500 | 2,500 | 5,000 | 8,333.33 |
| 2000-02-28 | 2,550 | 2,550 | 2,450 | 2,550 | 10,000 | 8,500 |
| 2000-02-25 | 2,650 | 2,690 | 2,530 | 2,530 | 7,000 | 8,433.33 |
| 2000-02-24 | 2,700 | 2,700 | 2,700 | 2,700 | 2,000 | 9,000 |
| 2000-02-23 | 2,750 | 2,750 | 2,710 | 2,710 | 8,000 | 9,033.33 |
| 2000-02-22 | 2,700 | 2,700 | 2,510 | 2,630 | 10,000 | 8,766.67 |
| 2000-02-21 | 2,800 | 2,800 | 2,700 | 2,700 | 6,000 | 9,000 |
| 2000-02-18 | 2,980 | 3,000 | 2,800 | 2,800 | 9,000 | 9,333.33 |
| 2000-02-17 | 3,150 | 3,250 | 2,990 | 2,990 | 37,000 | 9,966.67 |
| 2000-02-16 | 2,860 | 3,070 | 2,850 | 3,050 | 43,000 | 10,166.70 |
| 2000-02-15 | 2,630 | 2,800 | 2,600 | 2,720 | 28,000 | 9,066.67 |
| 2000-02-14 | 2,320 | 2,500 | 2,290 | 2,500 | 29,000 | 8,333.33 |
| 2000-02-10 | 2,330 | 2,330 | 2,280 | 2,280 | 27,000 | 7,600 |
| 2000-02-09 | 2,260 | 2,300 | 2,260 | 2,300 | 8,000 | 7,666.67 |
| 2000-02-08 | 2,200 | 2,250 | 2,190 | 2,250 | 17,000 | 7,500 |
| 2000-02-07 | 2,280 | 2,280 | 2,200 | 2,210 | 14,000 | 7,366.67 |
| 2000-02-04 | 2,450 | 2,450 | 2,270 | 2,270 | 11,000 | 7,566.67 |
| 2000-02-03 | 2,540 | 2,540 | 2,350 | 2,350 | 13,000 | 7,833.33 |
| 2000-02-02 | 2,410 | 2,500 | 2,410 | 2,500 | 17,000 | 8,333.33 |
| 2000-02-01 | 2,500 | 2,500 | 2,350 | 2,350 | 18,000 | 7,833.33 |
| 2000-01-28 | 2,570 | 2,650 | 2,560 | 2,600 | 7,000 | 8,666.67 |
| 2000-01-27 | 2,390 | 2,510 | 2,380 | 2,510 | 12,000 | 8,366.67 |
| 2000-01-26 | 2,440 | 2,440 | 2,200 | 2,380 | 24,000 | 7,933.33 |
| 2000-01-25 | 2,700 | 2,700 | 2,600 | 2,600 | 6,000 | 8,666.67 |
| 2000-01-24 | 2,750 | 2,750 | 2,750 | 2,750 | 2,000 | 9,166.67 |
| 2000-01-21 | 2,750 | 2,750 | 2,750 | 2,750 | 2,000 | 9,166.67 |
| 2000-01-20 | 2,760 | 2,760 | 2,760 | 2,760 | 3,000 | 9,200 |
| 2000-01-19 | 2,850 | 2,850 | 2,820 | 2,820 | 2,000 | 9,400 |
| 2000-01-18 | 2,800 | 2,800 | 2,800 | 2,800 | 3,000 | 9,333.33 |
| 2000-01-17 | 2,840 | 2,900 | 2,840 | 2,850 | 6,000 | 9,500 |
| 2000-01-14 | 2,850 | 2,850 | 2,800 | 2,800 | 3,000 | 9,333.33 |
| 2000-01-13 | 2,900 | 2,900 | 2,850 | 2,850 | 2,000 | 9,500 |
| 2000-01-12 | 2,990 | 2,990 | 2,800 | 2,900 | 4,000 | 9,666.67 |
| 2000-01-11 | 2,950 | 3,000 | 2,950 | 3,000 | 21,000 | 10,000 |
| 2000-01-07 | 2,810 | 2,820 | 2,810 | 2,820 | 8,000 | 9,400 |
| 2000-01-06 | 2,850 | 2,850 | 2,830 | 2,830 | 4,000 | 9,433.33 |
| 2000-01-04 | 2,990 | 3,000 | 2,990 | 3,000 | 9,000 | 10,000 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [2014-02-26]1株→3株
