6888 アクモス(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 | 340,000 | 370,000 | 340,000 | 350,000 | 5 | 700 |
| 2000-12-28 | 300,000 | 330,000 | 300,000 | 320,000 | 9 | 640 |
| 2000-12-27 | 330,000 | 331,000 | 310,000 | 310,000 | 8 | 620 |
| 2000-12-26 | 340,000 | 360,000 | 320,000 | 340,000 | 21 | 680 |
| 2000-12-25 | 380,000 | 430,000 | 340,000 | 360,000 | 28 | 720 |
| 2000-12-22 | 290,000 | 380,000 | 290,000 | 350,000 | 31 | 700 |
| 2000-12-21 | 270,000 | 285,000 | 260,000 | 277,000 | 17 | 554 |
| 2000-12-20 | 300,000 | 300,000 | 270,000 | 290,000 | 45 | 580 |
| 2000-12-19 | 350,000 | 350,000 | 300,000 | 320,000 | 17 | 640 |
| 2000-12-18 | 330,000 | 340,000 | 310,000 | 330,000 | 14 | 660 |
| 2000-12-15 | 360,000 | 360,000 | 300,000 | 330,000 | 20 | 660 |
| 2000-12-14 | 400,000 | 410,000 | 370,000 | 370,000 | 17 | 740 |
| 2000-12-13 | 445,000 | 450,000 | 400,000 | 410,000 | 43 | 820 |
| 2000-12-12 | 395,000 | 430,000 | 390,000 | 420,000 | 53 | 840 |
| 2000-12-11 | 360,000 | 410,000 | 360,000 | 390,000 | 53 | 780 |
| 2000-12-08 | 390,000 | 400,000 | 325,000 | 330,000 | 55 | 660 |
| 2000-12-07 | 440,000 | 440,000 | 370,000 | 385,000 | 53 | 770 |
| 2000-12-06 | 550,000 | 580,000 | 370,000 | 455,000 | 227 | 910 |
| 2000-12-05 | 435,000 | 560,000 | 430,000 | 520,000 | 348 | 1,040 |
| 2000-12-04 | 245,000 | 390,000 | 235,000 | 390,000 | 58 | 780 |
| 2000-12-01 | 228,000 | 240,000 | 225,000 | 240,000 | 30 | 480 |
| 2000-11-30 | 235,000 | 245,000 | 224,000 | 224,000 | 20 | 448 |
| 2000-11-29 | 248,000 | 250,000 | 240,000 | 250,000 | 19 | 500 |
| 2000-11-28 | 250,000 | 250,000 | 245,000 | 248,000 | 12 | 496 |
| 2000-11-27 | 253,000 | 253,000 | 245,000 | 245,000 | 5 | 490 |
| 2000-11-24 | 250,000 | 255,000 | 245,000 | 250,000 | 30 | 500 |
| 2000-11-22 | 270,000 | 270,000 | 250,000 | 255,000 | 17 | 510 |
| 2000-11-21 | 275,000 | 275,000 | 270,000 | 270,000 | 6 | 540 |
| 2000-11-20 | 275,000 | 275,000 | 275,000 | 275,000 | 1 | 550 |
| 2000-11-17 | 280,000 | 281,000 | 275,000 | 280,000 | 23 | 560 |
| 2000-11-16 | 280,000 | 285,000 | 280,000 | 280,000 | 13 | 560 |
| 2000-11-15 | 290,000 | 290,000 | 280,000 | 280,000 | 20 | 560 |
| 2000-11-14 | 295,000 | 295,000 | 280,000 | 285,000 | 20 | 570 |
| 2000-11-13 | 305,000 | 305,000 | 290,000 | 295,000 | 11 | 590 |
| 2000-11-10 | 305,000 | 305,000 | 305,000 | 305,000 | 2 | 610 |
| 2000-11-09 | 310,000 | 315,000 | 300,000 | 310,000 | 27 | 620 |
| 2000-11-08 | 315,000 | 320,000 | 310,000 | 315,000 | 22 | 630 |
| 2000-11-07 | 325,000 | 335,000 | 315,000 | 315,000 | 22 | 630 |
| 2000-11-06 | 310,000 | 315,000 | 310,000 | 315,000 | 16 | 630 |
| 2000-11-02 | 305,000 | 320,000 | 300,000 | 310,000 | 22 | 620 |
| 2000-11-01 | 315,000 | 325,000 | 305,000 | 305,000 | 7 | 610 |
| 2000-10-31 | 325,000 | 340,000 | 310,000 | 310,000 | 20 | 620 |
| 2000-10-30 | 335,000 | 340,000 | 325,000 | 335,000 | 14 | 670 |
| 2000-10-27 | 335,000 | 345,000 | 335,000 | 336,000 | 21 | 672 |
| 2000-10-26 | 350,000 | 350,000 | 335,000 | 340,000 | 40 | 680 |
| 2000-10-25 | 342,000 | 345,000 | 342,000 | 345,000 | 17 | 690 |
| 2000-10-24 | 335,000 | 350,000 | 330,000 | 340,000 | 15 | 680 |
| 2000-10-23 | 330,000 | 335,000 | 320,000 | 330,000 | 22 | 660 |
| 2000-10-20 | 315,000 | 330,000 | 310,000 | 325,000 | 16 | 650 |
| 2000-10-19 | 315,000 | 315,000 | 295,000 | 300,000 | 10 | 600 |
| 2000-10-18 | 320,000 | 330,000 | 295,000 | 305,000 | 19 | 610 |
| 2000-10-17 | 330,000 | 335,000 | 320,000 | 325,000 | 14 | 650 |
| 2000-10-16 | 300,000 | 330,000 | 300,000 | 325,000 | 21 | 650 |
| 2000-10-13 | 302,000 | 305,000 | 295,000 | 305,000 | 31 | 610 |
| 2000-10-12 | 335,000 | 335,000 | 300,000 | 310,000 | 45 | 620 |
| 2000-10-11 | 350,000 | 350,000 | 335,000 | 345,000 | 11 | 690 |
| 2000-10-10 | 351,000 | 355,000 | 350,000 | 350,000 | 8 | 700 |
| 2000-10-06 | 355,000 | 360,000 | 355,000 | 360,000 | 14 | 720 |
| 2000-10-05 | 365,000 | 365,000 | 355,000 | 355,000 | 20 | 710 |
| 2000-10-04 | 370,000 | 380,000 | 355,000 | 360,000 | 39 | 720 |
| 2000-10-03 | 390,000 | 390,000 | 375,000 | 380,000 | 12 | 760 |
| 2000-10-02 | 385,000 | 395,000 | 385,000 | 390,000 | 31 | 780 |
| 2000-09-29 | 395,000 | 395,000 | 385,000 | 390,000 | 7 | 780 |
| 2000-09-28 | 395,000 | 398,000 | 385,000 | 390,000 | 18 | 780 |
| 2000-09-27 | 396,000 | 405,000 | 395,000 | 395,000 | 9 | 790 |
| 2000-09-26 | 396,000 | 400,000 | 396,000 | 400,000 | 5 | 800 |
| 2000-09-25 | 400,000 | 405,000 | 395,000 | 400,000 | 13 | 800 |
| 2000-09-22 | 395,000 | 410,000 | 395,000 | 395,000 | 8 | 790 |
| 2000-09-21 | 400,000 | 410,000 | 395,000 | 395,000 | 12 | 790 |
| 2000-09-20 | 405,000 | 410,000 | 390,000 | 410,000 | 29 | 820 |
| 2000-09-19 | 395,000 | 410,000 | 390,000 | 400,000 | 31 | 800 |
| 2000-09-18 | 410,000 | 415,000 | 400,000 | 400,000 | 10 | 800 |
| 2000-09-14 | 420,000 | 430,000 | 413,000 | 415,000 | 11 | 830 |
| 2000-09-13 | 450,000 | 450,000 | 420,000 | 425,000 | 24 | 850 |
| 2000-09-12 | 455,000 | 470,000 | 440,000 | 440,000 | 15 | 880 |
| 2000-09-11 | 470,000 | 470,000 | 455,000 | 465,000 | 18 | 930 |
| 2000-09-08 | 440,000 | 460,000 | 435,000 | 460,000 | 12 | 920 |
| 2000-09-07 | 420,000 | 440,000 | 415,000 | 430,000 | 22 | 860 |
| 2000-09-06 | 405,000 | 420,000 | 405,000 | 410,000 | 20 | 820 |
| 2000-09-05 | 410,000 | 430,000 | 408,000 | 415,000 | 18 | 830 |
| 2000-09-04 | 415,000 | 435,000 | 410,000 | 420,000 | 24 | 840 |
| 2000-09-01 | 440,000 | 440,000 | 420,000 | 420,000 | 23 | 840 |
| 2000-08-31 | 440,000 | 445,000 | 425,000 | 440,000 | 20 | 880 |
| 2000-08-30 | 455,000 | 460,000 | 455,000 | 460,000 | 3 | 920 |
| 2000-08-29 | 485,000 | 485,000 | 460,000 | 470,000 | 16 | 940 |
| 2000-08-28 | 450,000 | 480,000 | 450,000 | 470,000 | 22 | 940 |
| 2000-08-25 | 480,000 | 480,000 | 455,000 | 455,000 | 22 | 910 |
| 2000-08-24 | 510,000 | 510,000 | 490,000 | 490,000 | 8 | 980 |
| 2000-08-23 | 500,000 | 510,000 | 500,000 | 500,000 | 15 | 1,000 |
| 2000-08-22 | 440,000 | 480,000 | 440,000 | 480,000 | 11 | 960 |
| 2000-08-21 | 445,000 | 450,000 | 445,000 | 450,000 | 3 | 900 |
| 2000-08-18 | 450,000 | 470,000 | 440,000 | 450,000 | 15 | 900 |
| 2000-08-17 | 530,000 | 535,000 | 460,000 | 460,000 | 23 | 920 |
| 2000-08-16 | 510,000 | 535,000 | 500,000 | 535,000 | 52 | 1,070 |
| 2000-08-15 | 455,000 | 495,000 | 455,000 | 495,000 | 42 | 990 |
| 2000-08-14 | 440,000 | 465,000 | 420,000 | 455,000 | 23 | 910 |
| 2000-08-11 | 415,000 | 430,000 | 410,000 | 430,000 | 14 | 860 |
| 2000-08-10 | 385,000 | 425,000 | 385,000 | 425,000 | 20 | 850 |
| 2000-08-09 | 385,000 | 390,000 | 380,000 | 390,000 | 47 | 780 |
| 2000-08-08 | 385,000 | 390,000 | 375,000 | 385,000 | 34 | 770 |
| 2000-08-07 | 385,000 | 400,000 | 385,000 | 385,000 | 12 | 770 |
| 2000-08-04 | 400,000 | 400,000 | 385,000 | 385,000 | 31 | 770 |
| 2000-08-03 | 410,000 | 410,000 | 400,000 | 400,000 | 16 | 800 |
| 2000-08-02 | 410,000 | 425,000 | 410,000 | 410,000 | 13 | 820 |
| 2000-08-01 | 400,000 | 420,000 | 400,000 | 420,000 | 23 | 840 |
| 2000-07-31 | 430,000 | 430,000 | 380,000 | 380,000 | 34 | 760 |
| 2000-07-28 | 445,000 | 445,000 | 430,000 | 430,000 | 27 | 860 |
| 2000-07-27 | 470,000 | 470,000 | 440,000 | 455,000 | 28 | 910 |
| 2000-07-26 | 440,000 | 470,000 | 440,000 | 460,000 | 13 | 920 |
| 2000-07-25 | 460,000 | 470,000 | 440,000 | 440,000 | 28 | 880 |
| 2000-07-24 | 485,000 | 490,000 | 455,000 | 465,000 | 43 | 930 |
| 2000-07-21 | 498,000 | 500,000 | 490,000 | 490,000 | 23 | 980 |
| 2000-07-19 | 500,000 | 502,000 | 495,000 | 500,000 | 25 | 1,000 |
| 2000-07-18 | 510,000 | 510,000 | 505,000 | 505,000 | 6 | 1,010 |
| 2000-07-17 | 515,000 | 530,000 | 510,000 | 510,000 | 20 | 1,020 |
| 2000-07-14 | 500,000 | 510,000 | 500,000 | 500,000 | 5 | 1,000 |
| 2000-07-13 | 490,000 | 510,000 | 490,000 | 495,000 | 10 | 990 |
| 2000-07-12 | 520,000 | 520,000 | 500,000 | 510,000 | 21 | 1,020 |
| 2000-07-11 | 515,000 | 520,000 | 515,000 | 520,000 | 5 | 1,040 |
| 2000-07-10 | 530,000 | 530,000 | 520,000 | 526,000 | 11 | 1,052 |
| 2000-07-07 | 540,000 | 540,000 | 515,000 | 530,000 | 16 | 1,060 |
| 2000-07-06 | 530,000 | 530,000 | 530,000 | 530,000 | 1 | 1,060 |
| 2000-07-05 | 595,000 | 595,000 | 540,000 | 540,000 | 29 | 1,080 |
| 2000-07-04 | 580,000 | 625,000 | 580,000 | 585,000 | 65 | 1,170 |
| 2000-07-03 | 525,000 | 570,000 | 525,000 | 565,000 | 29 | 1,130 |
| 2000-06-30 | 510,000 | 530,000 | 510,000 | 530,000 | 29 | 1,060 |
| 2000-06-29 | 505,000 | 505,000 | 496,000 | 505,000 | 13 | 1,010 |
| 2000-06-28 | 505,000 | 505,000 | 496,000 | 496,000 | 15 | 992 |
| 2000-06-27 | 500,000 | 510,000 | 495,000 | 505,000 | 20 | 1,010 |
| 2000-06-26 | 515,000 | 515,000 | 500,000 | 510,000 | 14 | 1,020 |
| 2000-06-23 | 510,000 | 520,000 | 500,000 | 515,000 | 32 | 1,030 |
| 2000-06-22 | 540,000 | 540,000 | 510,000 | 520,000 | 30 | 1,040 |
| 2000-06-21 | 500,000 | 530,000 | 500,000 | 530,000 | 10 | 1,060 |
| 2000-06-20 | 500,000 | 520,000 | 500,000 | 500,000 | 17 | 1,000 |
| 2000-06-19 | 500,000 | 500,000 | 490,000 | 500,000 | 21 | 1,000 |
| 2000-06-16 | 510,000 | 520,000 | 495,000 | 505,000 | 9 | 1,010 |
| 2000-06-15 | 510,000 | 520,000 | 495,000 | 496,000 | 17 | 992 |
| 2000-06-14 | 500,000 | 520,000 | 500,000 | 510,000 | 12 | 1,020 |
| 2000-06-13 | 500,000 | 520,000 | 500,000 | 500,000 | 19 | 1,000 |
| 2000-06-12 | 550,000 | 550,000 | 510,000 | 530,000 | 10 | 1,060 |
| 2000-06-09 | 565,000 | 580,000 | 560,000 | 560,000 | 6 | 1,120 |
| 2000-06-08 | 575,000 | 580,000 | 565,000 | 575,000 | 16 | 1,150 |
| 2000-06-07 | 600,000 | 600,000 | 550,000 | 570,000 | 29 | 1,140 |
| 2000-06-06 | 590,000 | 610,000 | 580,000 | 610,000 | 104 | 1,220 |
| 2000-06-05 | 510,000 | 605,000 | 490,000 | 590,000 | 70 | 1,180 |
| 2000-06-02 | 500,000 | 510,000 | 490,000 | 510,000 | 22 | 1,020 |
| 2000-06-01 | 500,000 | 510,000 | 490,000 | 495,000 | 13 | 990 |
| 2000-05-31 | 515,000 | 530,000 | 500,000 | 510,000 | 43 | 1,020 |
| 2000-05-30 | 500,000 | 510,000 | 490,000 | 500,000 | 6 | 1,000 |
| 2000-05-29 | 491,000 | 510,000 | 440,000 | 490,000 | 48 | 980 |
| 2000-05-26 | 510,000 | 510,000 | 491,000 | 500,000 | 27 | 1,000 |
| 2000-05-25 | 520,000 | 540,000 | 510,000 | 515,000 | 64 | 1,030 |
| 2000-05-24 | 510,000 | 520,000 | 490,000 | 510,000 | 71 | 1,020 |
| 2000-05-23 | 520,000 | 540,000 | 500,000 | 515,000 | 60 | 1,030 |
| 2000-05-22 | 545,000 | 560,000 | 510,000 | 530,000 | 35 | 1,060 |
| 2000-05-19 | 575,000 | 580,000 | 540,000 | 565,000 | 44 | 1,130 |
| 2000-05-18 | 615,000 | 620,000 | 575,000 | 575,000 | 32 | 1,150 |
| 2000-05-17 | 635,000 | 660,000 | 630,000 | 630,000 | 38 | 1,260 |
| 2000-05-16 | 640,000 | 640,000 | 620,000 | 620,000 | 11 | 1,240 |
| 2000-05-15 | 660,000 | 675,000 | 635,000 | 635,000 | 30 | 1,270 |
| 2000-05-12 | 610,000 | 690,000 | 610,000 | 660,000 | 32 | 1,320 |
| 2000-05-11 | 640,000 | 640,000 | 590,000 | 610,000 | 35 | 1,220 |
| 2000-05-10 | 680,000 | 680,000 | 635,000 | 645,000 | 43 | 1,290 |
| 2000-05-09 | 700,000 | 720,000 | 660,000 | 690,000 | 32 | 1,380 |
| 2000-05-08 | 690,000 | 790,000 | 670,000 | 715,000 | 98 | 1,430 |
| 2000-05-02 | 595,000 | 680,000 | 595,000 | 660,000 | 98 | 1,320 |
| 2000-05-01 | 570,000 | 585,000 | 570,000 | 585,000 | 42 | 1,170 |
| 2000-04-28 | 590,000 | 600,000 | 565,000 | 570,000 | 43 | 1,140 |
| 2000-04-27 | 590,000 | 600,000 | 575,000 | 575,000 | 22 | 1,150 |
| 2000-04-26 | 590,000 | 625,000 | 590,000 | 600,000 | 39 | 1,200 |
| 2000-04-25 | 585,000 | 605,000 | 570,000 | 580,000 | 38 | 1,160 |
| 2000-04-24 | 655,000 | 670,000 | 540,000 | 580,000 | 79 | 1,160 |
| 2000-04-21 | 670,000 | 740,000 | 655,000 | 670,000 | 75 | 1,340 |
| 2000-04-20 | 580,000 | 660,000 | 570,000 | 660,000 | 94 | 1,320 |
| 2000-04-19 | 530,000 | 580,000 | 500,000 | 580,000 | 96 | 1,160 |
| 2000-04-18 | 500,000 | 580,000 | 485,000 | 495,000 | 141 | 990 |
| 2000-04-17 | 520,000 | 520,000 | 455,000 | 461,000 | 173 | 922 |
| 2000-04-14 | 675,000 | 680,000 | 600,000 | 610,000 | 81 | 1,220 |
| 2000-04-13 | 750,000 | 750,000 | 650,000 | 660,000 | 77 | 1,320 |
| 2000-04-12 | 785,000 | 790,000 | 750,000 | 755,000 | 37 | 1,510 |
| 2000-04-11 | 780,000 | 800,000 | 750,000 | 770,000 | 29 | 1,540 |
| 2000-04-10 | 720,000 | 810,000 | 720,000 | 810,000 | 50 | 1,620 |
| 2000-04-07 | 700,000 | 715,000 | 700,000 | 705,000 | 53 | 1,410 |
| 2000-04-06 | 700,000 | 780,000 | 685,000 | 700,000 | 150 | 1,400 |
| 2000-04-05 | 830,000 | 830,000 | 690,000 | 700,000 | 101 | 1,400 |
| 2000-04-04 | 865,000 | 865,000 | 821,000 | 825,000 | 48 | 1,650 |
| 2000-04-03 | 870,000 | 900,000 | 870,000 | 871,000 | 29 | 1,742 |
| 2000-03-31 | 890,000 | 900,000 | 865,000 | 890,000 | 14 | 1,780 |
| 2000-03-30 | 940,000 | 940,000 | 900,000 | 900,000 | 29 | 1,800 |
| 2000-03-29 | 840,000 | 930,000 | 840,000 | 930,000 | 31 | 1,860 |
| 2000-03-28 | 870,000 | 890,000 | 830,000 | 850,000 | 44 | 1,700 |
| 2000-03-27 | 920,000 | 920,000 | 860,000 | 870,000 | 62 | 1,740 |
| 2000-03-24 | 930,000 | 930,000 | 890,000 | 910,000 | 36 | 1,820 |
| 2000-03-23 | 930,000 | 950,000 | 880,000 | 920,000 | 65 | 1,840 |
| 2000-03-22 | 950,000 | 970,000 | 930,000 | 950,000 | 47 | 1,900 |
| 2000-03-21 | 980,000 | 990,000 | 950,000 | 960,000 | 37 | 1,920 |
| 2000-03-17 | 1,170,000 | 1,230,000 | 1,010,000 | 1,030,000 | 79 | 2,060 |
| 2000-03-16 | 900,000 | 1,100,000 | 900,000 | 1,100,000 | 62 | 2,200 |
| 2000-03-15 | 880,000 | 940,000 | 850,000 | 880,000 | 60 | 1,760 |
| 2000-03-14 | 860,000 | 900,000 | 810,000 | 880,000 | 79 | 1,760 |
| 2000-03-13 | 990,000 | 1,010,000 | 870,000 | 870,000 | 85 | 1,740 |
| 2000-03-10 | 1,010,000 | 1,020,000 | 995,000 | 1,010,000 | 35 | 2,020 |
| 2000-03-09 | 995,000 | 1,030,000 | 995,000 | 1,000,000 | 34 | 2,000 |
| 2000-03-08 | 1,030,000 | 1,040,000 | 990,000 | 1,010,000 | 41 | 2,020 |
| 2000-03-07 | 1,020,000 | 1,040,000 | 990,000 | 1,010,000 | 51 | 2,020 |
| 2000-03-06 | 1,050,000 | 1,070,000 | 1,000,000 | 1,040,000 | 73 | 2,080 |
| 2000-03-03 | 1,050,000 | 1,070,000 | 980,000 | 1,000,000 | 108 | 2,000 |
| 2000-03-02 | 1,080,000 | 1,080,000 | 1,040,000 | 1,040,000 | 42 | 2,080 |
| 2000-03-01 | 1,120,000 | 1,120,000 | 1,040,000 | 1,060,000 | 64 | 2,120 |
| 2000-02-29 | 1,190,000 | 1,190,000 | 1,100,000 | 1,100,000 | 62 | 2,200 |
| 2000-02-28 | 1,300,000 | 1,310,000 | 1,130,000 | 1,160,000 | 92 | 2,320 |
| 2000-02-25 | 1,260,000 | 1,310,000 | 1,250,000 | 1,300,000 | 61 | 2,600 |
| 2000-02-24 | 1,370,000 | 1,370,000 | 1,120,000 | 1,270,000 | 107 | 2,540 |
| 2000-02-23 | 1,390,000 | 1,440,000 | 1,300,000 | 1,360,000 | 264 | 2,720 |
| 2000-02-22 | 1,450,000 | 1,550,000 | 1,300,000 | 1,370,000 | 469 | 2,740 |
| 2000-02-21 | 1,160,000 | 1,280,000 | 1,110,000 | 1,260,000 | 380 | 2,520 |
| 2000-02-18 | 900,000 | 1,170,000 | 890,000 | 1,160,000 | 301 | 2,320 |
| 2000-02-17 | 980,000 | 990,000 | 850,000 | 890,000 | 159 | 1,780 |
| 2000-02-16 | 1,010,000 | 1,010,000 | 990,000 | 990,000 | 63 | 1,980 |
| 2000-02-15 | 1,000,000 | 1,030,000 | 970,000 | 990,000 | 92 | 1,980 |
| 2000-02-14 | 1,050,000 | 1,060,000 | 1,000,000 | 1,000,000 | 83 | 2,000 |
| 2000-02-10 | 1,080,000 | 1,080,000 | 1,040,000 | 1,050,000 | 70 | 2,100 |
| 2000-02-09 | 1,090,000 | 1,090,000 | 1,070,000 | 1,070,000 | 32 | 2,140 |
| 2000-02-08 | 1,050,000 | 1,090,000 | 1,050,000 | 1,090,000 | 36 | 2,180 |
| 2000-02-07 | 1,070,000 | 1,080,000 | 1,030,000 | 1,050,000 | 54 | 2,100 |
| 2000-02-04 | 1,070,000 | 1,070,000 | 1,030,000 | 1,070,000 | 48 | 2,140 |
| 2000-02-03 | 1,060,000 | 1,090,000 | 1,000,000 | 1,040,000 | 83 | 2,080 |
| 2000-02-02 | 1,110,000 | 1,130,000 | 1,050,000 | 1,080,000 | 82 | 2,160 |
| 2000-02-01 | 1,080,000 | 1,150,000 | 1,050,000 | 1,110,000 | 79 | 2,220 |
| 2000-01-31 | 1,100,000 | 1,140,000 | 1,000,000 | 1,090,000 | 159 | 2,180 |
| 2000-01-28 | 1,040,000 | 1,200,000 | 990,000 | 1,140,000 | 122 | 2,280 |
| 2000-01-27 | 1,030,000 | 1,050,000 | 1,010,000 | 1,020,000 | 50 | 2,040 |
| 2000-01-26 | 1,060,000 | 1,060,000 | 1,030,000 | 1,040,000 | 55 | 2,080 |
| 2000-01-25 | 1,040,000 | 1,060,000 | 1,000,000 | 1,060,000 | 50 | 2,120 |
| 2000-01-24 | 1,070,000 | 1,110,000 | 1,000,000 | 1,040,000 | 62 | 2,080 |
| 2000-01-21 | 1,140,000 | 1,140,000 | 1,070,000 | 1,070,000 | 16 | 2,140 |
| 2000-01-20 | 1,120,000 | 1,130,000 | 1,050,000 | 1,110,000 | 101 | 2,220 |
| 2000-01-19 | 1,350,000 | 1,400,000 | 1,050,000 | 1,080,000 | 254 | 2,160 |
| 2000-01-17 | 1,020,000 | 1,030,000 | 990,000 | 1,020,000 | 40 | 2,040 |
| 2000-01-14 | 1,020,000 | 1,030,000 | 990,000 | 1,020,000 | 36 | 2,040 |
| 2000-01-13 | 1,000,000 | 1,020,000 | 960,000 | 1,000,000 | 103 | 2,000 |
| 2000-01-12 | 1,070,000 | 1,110,000 | 1,010,000 | 1,010,000 | 43 | 2,020 |
| 2000-01-11 | 1,140,000 | 1,200,000 | 1,100,000 | 1,100,000 | 74 | 2,200 |
| 2000-01-07 | 1,100,000 | 1,130,000 | 1,030,000 | 1,090,000 | 51 | 2,180 |
| 2000-01-06 | 1,190,000 | 1,190,000 | 1,110,000 | 1,120,000 | 30 | 2,240 |
| 2000-01-05 | 1,180,000 | 1,190,000 | 1,080,000 | 1,160,000 | 52 | 2,320 |
| 2000-01-04 | 1,180,000 | 1,240,000 | 1,180,000 | 1,220,000 | 38 | 2,440 |
分割・併合履歴 ： [2013-06-26]1株→100株 [2004-06-25]1株→5株
