6928 (株)エノモト 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 | 640 | 650 | 620 | 650 | 7,000 | 1,625 |
| 2000-12-28 | 610 | 618 | 610 | 610 | 6,000 | 1,525 |
| 2000-12-27 | 600 | 630 | 600 | 630 | 13,000 | 1,575 |
| 2000-12-26 | 611 | 611 | 600 | 600 | 18,000 | 1,500 |
| 2000-12-25 | 610 | 650 | 605 | 605 | 18,000 | 1,512.50 |
| 2000-12-22 | 551 | 590 | 550 | 560 | 49,000 | 1,400 |
| 2000-12-21 | 600 | 600 | 540 | 540 | 23,000 | 1,350 |
| 2000-12-20 | 660 | 660 | 620 | 620 | 25,000 | 1,550 |
| 2000-12-19 | 705 | 705 | 660 | 660 | 29,000 | 1,650 |
| 2000-12-18 | 702 | 705 | 692 | 705 | 5,000 | 1,762.50 |
| 2000-12-15 | 705 | 705 | 705 | 705 | 1,000 | 1,762.50 |
| 2000-12-14 | 744 | 744 | 723 | 723 | 10,000 | 1,807.50 |
| 2000-12-13 | 740 | 748 | 740 | 748 | 7,000 | 1,870 |
| 2000-12-12 | 739 | 750 | 739 | 748 | 18,000 | 1,870 |
| 2000-12-11 | 739 | 748 | 725 | 748 | 15,000 | 1,870 |
| 2000-12-08 | 710 | 720 | 705 | 711 | 9,000 | 1,777.50 |
| 2000-12-07 | 750 | 750 | 720 | 720 | 13,000 | 1,800 |
| 2000-12-06 | 749 | 759 | 730 | 750 | 31,000 | 1,875 |
| 2000-12-05 | 740 | 749 | 710 | 719 | 8,000 | 1,797.50 |
| 2000-12-04 | 708 | 710 | 680 | 710 | 21,000 | 1,775 |
| 2000-12-01 | 701 | 710 | 670 | 710 | 22,000 | 1,775 |
| 2000-11-30 | 720 | 730 | 700 | 720 | 22,000 | 1,800 |
| 2000-11-29 | 780 | 790 | 750 | 790 | 16,000 | 1,975 |
| 2000-11-28 | 800 | 800 | 771 | 790 | 11,000 | 1,975 |
| 2000-11-27 | 800 | 810 | 790 | 810 | 13,000 | 2,025 |
| 2000-11-24 | 840 | 840 | 801 | 820 | 7,000 | 2,050 |
| 2000-11-22 | 840 | 840 | 840 | 840 | 2,000 | 2,100 |
| 2000-11-21 | 830 | 840 | 829 | 840 | 15,000 | 2,100 |
| 2000-11-20 | 850 | 850 | 820 | 830 | 24,000 | 2,075 |
| 2000-11-17 | 889 | 889 | 889 | 889 | 4,000 | 2,222.50 |
| 2000-11-16 | 900 | 900 | 890 | 899 | 4,000 | 2,247.50 |
| 2000-11-15 | 921 | 930 | 900 | 930 | 12,000 | 2,325 |
| 2000-11-14 | 940 | 940 | 915 | 920 | 19,000 | 2,300 |
| 2000-11-13 | 965 | 965 | 930 | 945 | 20,000 | 2,362.50 |
| 2000-11-10 | 980 | 980 | 970 | 975 | 13,000 | 2,437.50 |
| 2000-11-09 | 961 | 980 | 951 | 975 | 18,000 | 2,437.50 |
| 2000-11-08 | 950 | 956 | 949 | 950 | 13,000 | 2,375 |
| 2000-11-07 | 970 | 980 | 950 | 950 | 11,000 | 2,375 |
| 2000-11-06 | 940 | 970 | 940 | 970 | 13,000 | 2,425 |
| 2000-11-02 | 869 | 910 | 860 | 910 | 23,000 | 2,275 |
| 2000-11-01 | 860 | 890 | 850 | 890 | 18,000 | 2,225 |
| 2000-10-31 | 880 | 880 | 850 | 850 | 13,000 | 2,125 |
| 2000-10-30 | 890 | 890 | 870 | 870 | 4,000 | 2,175 |
| 2000-10-27 | 862 | 870 | 851 | 860 | 33,000 | 2,150 |
| 2000-10-26 | 934 | 934 | 840 | 840 | 19,000 | 2,100 |
| 2000-10-25 | 953 | 960 | 935 | 935 | 8,000 | 2,337.50 |
| 2000-10-24 | 958 | 958 | 953 | 953 | 6,000 | 2,382.50 |
| 2000-10-23 | 1,010 | 1,010 | 950 | 953 | 11,000 | 2,382.50 |
| 2000-10-20 | 950 | 1,020 | 950 | 1,020 | 26,000 | 2,550 |
| 2000-10-19 | 930 | 930 | 900 | 915 | 33,000 | 2,287.50 |
| 2000-10-18 | 985 | 985 | 921 | 930 | 25,000 | 2,325 |
| 2000-10-17 | 1,010 | 1,020 | 990 | 995 | 14,000 | 2,487.50 |
| 2000-10-16 | 1,020 | 1,060 | 1,020 | 1,030 | 17,000 | 2,575 |
| 2000-10-13 | 999 | 1,000 | 975 | 975 | 37,000 | 2,437.50 |
| 2000-10-12 | 1,010 | 1,010 | 1,000 | 1,000 | 14,000 | 2,500 |
| 2000-10-11 | 1,020 | 1,030 | 995 | 1,010 | 38,000 | 2,525 |
| 2000-10-10 | 1,120 | 1,120 | 1,060 | 1,060 | 20,000 | 2,650 |
| 2000-10-06 | 1,150 | 1,150 | 1,100 | 1,130 | 20,000 | 2,825 |
| 2000-10-05 | 1,160 | 1,170 | 1,130 | 1,130 | 21,000 | 2,825 |
| 2000-10-04 | 1,130 | 1,170 | 1,130 | 1,130 | 28,000 | 2,825 |
| 2000-10-03 | 1,150 | 1,160 | 1,100 | 1,160 | 33,000 | 2,900 |
| 2000-10-02 | 1,170 | 1,170 | 1,130 | 1,160 | 24,000 | 2,900 |
| 2000-09-29 | 1,210 | 1,210 | 1,200 | 1,200 | 7,000 | 3,000 |
| 2000-09-28 | 1,210 | 1,250 | 1,200 | 1,210 | 16,000 | 3,025 |
| 2000-09-27 | 1,250 | 1,270 | 1,220 | 1,250 | 11,000 | 3,125 |
| 2000-09-26 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 3,250 |
| 2000-09-25 | 1,300 | 1,320 | 1,280 | 1,300 | 18,000 | 3,250 |
| 2000-09-22 | 1,350 | 1,350 | 1,250 | 1,260 | 42,000 | 3,150 |
| 2000-09-21 | 1,320 | 1,390 | 1,300 | 1,360 | 40,000 | 3,400 |
| 2000-09-20 | 1,290 | 1,310 | 1,230 | 1,300 | 24,000 | 3,250 |
| 2000-09-19 | 1,260 | 1,280 | 1,220 | 1,260 | 15,000 | 3,150 |
| 2000-09-18 | 1,310 | 1,310 | 1,280 | 1,280 | 12,000 | 3,200 |
| 2000-09-14 | 1,340 | 1,340 | 1,290 | 1,300 | 26,000 | 3,250 |
| 2000-09-13 | 1,280 | 1,320 | 1,260 | 1,320 | 55,000 | 3,300 |
| 2000-09-12 | 1,320 | 1,340 | 1,250 | 1,260 | 47,000 | 3,150 |
| 2000-09-11 | 1,370 | 1,370 | 1,300 | 1,340 | 33,000 | 3,350 |
| 2000-09-08 | 1,420 | 1,420 | 1,350 | 1,350 | 42,000 | 3,375 |
| 2000-09-07 | 1,460 | 1,460 | 1,400 | 1,440 | 48,000 | 3,600 |
| 2000-09-06 | 1,530 | 1,530 | 1,490 | 1,490 | 78,000 | 3,725 |
| 2000-09-05 | 1,580 | 1,590 | 1,500 | 1,500 | 160,000 | 3,750 |
| 2000-09-04 | 1,520 | 1,610 | 1,450 | 1,610 | 385,000 | 4,025 |
| 2000-09-01 | 1,400 | 1,520 | 1,400 | 1,500 | 280,000 | 3,750 |
| 2000-08-31 | 1,370 | 1,380 | 1,310 | 1,360 | 36,000 | 3,400 |
| 2000-08-30 | 1,420 | 1,420 | 1,350 | 1,370 | 31,000 | 3,425 |
| 2000-08-29 | 1,300 | 1,450 | 1,300 | 1,380 | 105,000 | 3,450 |
| 2000-08-28 | 1,350 | 1,350 | 1,280 | 1,300 | 15,000 | 3,250 |
| 2000-08-25 | 1,380 | 1,380 | 1,300 | 1,320 | 64,000 | 3,300 |
| 2000-08-24 | 1,290 | 1,370 | 1,270 | 1,340 | 137,000 | 3,350 |
| 2000-08-23 | 1,180 | 1,260 | 1,180 | 1,250 | 53,000 | 3,125 |
| 2000-08-22 | 1,170 | 1,180 | 1,160 | 1,160 | 16,000 | 2,900 |
| 2000-08-21 | 1,140 | 1,180 | 1,120 | 1,160 | 49,000 | 2,900 |
| 2000-08-18 | 1,150 | 1,150 | 1,110 | 1,120 | 21,000 | 2,800 |
| 2000-08-17 | 1,180 | 1,180 | 1,150 | 1,150 | 26,000 | 2,875 |
| 2000-08-16 | 1,180 | 1,180 | 1,150 | 1,180 | 38,000 | 2,950 |
| 2000-08-15 | 1,250 | 1,250 | 1,190 | 1,190 | 25,000 | 2,975 |
| 2000-08-14 | 1,190 | 1,200 | 1,160 | 1,200 | 31,000 | 3,000 |
| 2000-08-11 | 1,120 | 1,190 | 1,090 | 1,150 | 28,000 | 2,875 |
| 2000-08-10 | 1,060 | 1,140 | 1,050 | 1,120 | 29,000 | 2,800 |
| 2000-08-09 | 1,080 | 1,080 | 1,050 | 1,050 | 13,000 | 2,625 |
| 2000-08-08 | 1,070 | 1,070 | 1,050 | 1,070 | 13,000 | 2,675 |
| 2000-08-07 | 1,100 | 1,100 | 1,050 | 1,050 | 17,000 | 2,625 |
| 2000-08-04 | 1,090 | 1,120 | 1,030 | 1,030 | 28,000 | 2,575 |
| 2000-08-03 | 1,160 | 1,190 | 1,080 | 1,080 | 36,000 | 2,700 |
| 2000-08-02 | 1,130 | 1,170 | 1,100 | 1,150 | 23,000 | 2,875 |
| 2000-08-01 | 1,140 | 1,170 | 1,100 | 1,130 | 20,000 | 2,825 |
| 2000-07-31 | 1,100 | 1,130 | 980 | 1,130 | 40,000 | 2,825 |
| 2000-07-28 | 1,200 | 1,200 | 1,150 | 1,160 | 32,000 | 2,900 |
| 2000-07-27 | 1,290 | 1,290 | 1,180 | 1,220 | 28,000 | 3,050 |
| 2000-07-26 | 1,310 | 1,320 | 1,280 | 1,310 | 33,000 | 3,275 |
| 2000-07-25 | 1,290 | 1,310 | 1,250 | 1,270 | 56,000 | 3,175 |
| 2000-07-24 | 1,420 | 1,420 | 1,290 | 1,350 | 80,000 | 3,375 |
| 2000-07-21 | 1,500 | 1,500 | 1,450 | 1,450 | 23,000 | 3,625 |
| 2000-07-19 | 1,500 | 1,500 | 1,450 | 1,480 | 53,000 | 3,700 |
| 2000-07-18 | 1,580 | 1,580 | 1,480 | 1,500 | 74,000 | 3,750 |
| 2000-07-17 | 1,450 | 1,650 | 1,420 | 1,600 | 244,000 | 4,000 |
| 2000-07-14 | 1,490 | 1,490 | 1,430 | 1,460 | 68,000 | 3,650 |
| 2000-07-13 | 1,550 | 1,550 | 1,460 | 1,490 | 58,000 | 3,725 |
| 2000-07-12 | 1,580 | 1,580 | 1,490 | 1,550 | 87,000 | 3,875 |
| 2000-07-11 | 1,570 | 1,570 | 1,510 | 1,550 | 125,000 | 3,875 |
| 2000-07-10 | 1,670 | 1,670 | 1,550 | 1,550 | 207,000 | 3,875 |
| 2000-07-07 | 1,530 | 1,660 | 1,500 | 1,640 | 537,000 | 4,100 |
| 2000-07-06 | 1,580 | 1,580 | 1,520 | 1,560 | 225,000 | 3,900 |
| 2000-07-05 | 1,600 | 1,640 | 1,530 | 1,590 | 786,000 | 3,975 |
| 2000-07-04 | 1,430 | 1,580 | 1,410 | 1,570 | 1,372,000 | 3,925 |
| 2000-07-03 | 1,340 | 1,470 | 1,340 | 1,390 | 1,471,000 | 3,475 |
| 2000-06-30 | 1,340 | 1,350 | 1,320 | 1,320 | 78,000 | 3,300 |
| 2000-06-29 | 1,340 | 1,340 | 1,320 | 1,320 | 26,000 | 3,300 |
| 2000-06-28 | 1,340 | 1,340 | 1,320 | 1,340 | 45,000 | 3,350 |
| 2000-06-27 | 1,340 | 1,340 | 1,300 | 1,340 | 21,000 | 3,350 |
| 2000-06-26 | 1,360 | 1,360 | 1,300 | 1,300 | 60,000 | 3,250 |
| 2000-06-23 | 1,320 | 1,380 | 1,280 | 1,350 | 325,000 | 3,375 |
| 2000-06-22 | 1,310 | 1,320 | 1,290 | 1,320 | 50,000 | 3,300 |
| 2000-06-21 | 1,300 | 1,320 | 1,290 | 1,300 | 26,000 | 3,250 |
| 2000-06-20 | 1,230 | 1,300 | 1,230 | 1,290 | 20,000 | 3,225 |
| 2000-06-19 | 1,220 | 1,230 | 1,220 | 1,220 | 7,000 | 3,050 |
| 2000-06-16 | 1,210 | 1,240 | 1,210 | 1,220 | 11,000 | 3,050 |
| 2000-06-15 | 1,260 | 1,270 | 1,220 | 1,270 | 10,000 | 3,175 |
| 2000-06-14 | 1,270 | 1,270 | 1,230 | 1,270 | 14,000 | 3,175 |
| 2000-06-13 | 1,250 | 1,270 | 1,250 | 1,270 | 3,000 | 3,175 |
| 2000-06-12 | 1,270 | 1,270 | 1,230 | 1,230 | 8,000 | 3,075 |
| 2000-06-09 | 1,270 | 1,280 | 1,210 | 1,250 | 16,000 | 3,125 |
| 2000-06-08 | 1,270 | 1,300 | 1,240 | 1,280 | 57,000 | 3,200 |
| 2000-06-07 | 1,330 | 1,330 | 1,280 | 1,280 | 25,000 | 3,200 |
| 2000-06-06 | 1,340 | 1,360 | 1,310 | 1,360 | 64,000 | 3,400 |
| 2000-06-05 | 1,310 | 1,400 | 1,310 | 1,370 | 267,000 | 3,425 |
| 2000-06-02 | 1,320 | 1,330 | 1,260 | 1,300 | 221,000 | 3,250 |
| 2000-06-01 | 1,110 | 1,300 | 1,100 | 1,300 | 180,000 | 3,250 |
| 2000-05-31 | 1,000 | 1,100 | 1,000 | 1,100 | 24,000 | 2,750 |
| 2000-05-30 | 1,040 | 1,040 | 1,000 | 1,000 | 3,000 | 2,500 |
| 2000-05-29 | 1,030 | 1,050 | 1,030 | 1,030 | 3,000 | 2,575 |
| 2000-05-26 | 1,040 | 1,040 | 1,000 | 1,030 | 7,000 | 2,575 |
| 2000-05-25 | 1,150 | 1,150 | 1,010 | 1,050 | 27,000 | 2,625 |
| 2000-05-24 | 1,100 | 1,120 | 1,100 | 1,120 | 16,000 | 2,800 |
| 2000-05-23 | 1,130 | 1,130 | 1,120 | 1,120 | 3,000 | 2,800 |
| 2000-05-22 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 2,800 |
| 2000-05-19 | 1,100 | 1,160 | 1,100 | 1,130 | 19,000 | 2,825 |
| 2000-05-17 | 1,060 | 1,200 | 1,060 | 1,200 | 35,000 | 3,000 |
| 2000-05-16 | 1,050 | 1,070 | 1,050 | 1,050 | 8,000 | 2,625 |
| 2000-05-15 | 1,050 | 1,070 | 1,000 | 1,070 | 9,000 | 2,675 |
| 2000-05-12 | 1,050 | 1,060 | 1,010 | 1,050 | 11,000 | 2,625 |
| 2000-05-10 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 2,625 |
| 2000-05-09 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 2,750 |
| 2000-05-08 | 1,150 | 1,150 | 1,100 | 1,100 | 5,000 | 2,750 |
| 2000-05-02 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 2,750 |
| 2000-05-01 | 1,050 | 1,100 | 1,050 | 1,090 | 8,000 | 2,725 |
| 2000-04-28 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 2,625 |
| 2000-04-27 | 1,000 | 1,030 | 1,000 | 1,030 | 2,000 | 2,575 |
| 2000-04-26 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 2,500 |
| 2000-04-25 | 1,100 | 1,100 | 1,000 | 1,000 | 7,000 | 2,500 |
| 2000-04-24 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 2,575 |
| 2000-04-20 | 1,050 | 1,050 | 1,010 | 1,010 | 4,000 | 2,525 |
| 2000-04-19 | 970 | 970 | 970 | 970 | 1,000 | 2,425 |
| 2000-04-18 | 960 | 980 | 960 | 970 | 8,000 | 2,425 |
| 2000-04-17 | 950 | 950 | 950 | 950 | 3,000 | 2,375 |
| 2000-04-14 | 1,100 | 1,100 | 1,010 | 1,010 | 6,000 | 2,525 |
| 2000-04-12 | 1,170 | 1,170 | 1,150 | 1,150 | 5,000 | 2,875 |
| 2000-04-11 | 1,170 | 1,170 | 1,160 | 1,160 | 2,000 | 2,900 |
| 2000-04-10 | 1,160 | 1,180 | 1,160 | 1,160 | 8,000 | 2,900 |
| 2000-04-07 | 1,140 | 1,200 | 1,130 | 1,200 | 17,000 | 3,000 |
| 2000-04-06 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 2,725 |
| 2000-04-05 | 1,150 | 1,150 | 1,110 | 1,150 | 6,000 | 2,875 |
| 2000-04-04 | 1,240 | 1,240 | 1,150 | 1,200 | 11,000 | 3,000 |
| 2000-04-03 | 1,200 | 1,240 | 1,160 | 1,240 | 11,000 | 3,100 |
| 2000-03-31 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 3,100 |
| 2000-03-30 | 1,230 | 1,240 | 1,180 | 1,240 | 10,000 | 3,100 |
| 2000-03-29 | 1,250 | 1,250 | 1,240 | 1,240 | 4,000 | 3,100 |
| 2000-03-28 | 1,270 | 1,270 | 1,200 | 1,200 | 5,000 | 3,000 |
| 2000-03-27 | 1,280 | 1,280 | 1,200 | 1,200 | 8,000 | 3,000 |
| 2000-03-24 | 1,250 | 1,250 | 1,200 | 1,200 | 5,000 | 3,000 |
| 2000-03-23 | 1,300 | 1,300 | 1,190 | 1,200 | 25,000 | 3,000 |
| 2000-03-22 | 1,200 | 1,310 | 1,180 | 1,300 | 55,000 | 3,250 |
| 2000-03-21 | 1,200 | 1,200 | 1,180 | 1,200 | 20,000 | 3,000 |
| 2000-03-17 | 1,220 | 1,220 | 1,110 | 1,190 | 9,000 | 2,975 |
| 2000-03-16 | 1,130 | 1,240 | 1,130 | 1,200 | 19,000 | 3,000 |
| 2000-03-15 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 2,750 |
| 2000-03-14 | 1,000 | 1,030 | 940 | 1,030 | 16,000 | 2,575 |
| 2000-03-13 | 1,090 | 1,140 | 970 | 980 | 23,000 | 2,450 |
| 2000-03-10 | 1,140 | 1,140 | 1,070 | 1,090 | 18,000 | 2,725 |
| 2000-03-09 | 1,190 | 1,190 | 1,130 | 1,170 | 14,000 | 2,925 |
| 2000-03-08 | 1,230 | 1,230 | 1,180 | 1,210 | 12,000 | 3,025 |
| 2000-03-07 | 1,290 | 1,300 | 1,190 | 1,250 | 19,000 | 3,125 |
| 2000-03-06 | 1,210 | 1,340 | 1,210 | 1,300 | 89,000 | 3,250 |
| 2000-03-03 | 1,260 | 1,270 | 1,180 | 1,250 | 38,000 | 3,125 |
| 2000-03-02 | 1,300 | 1,300 | 1,170 | 1,280 | 82,000 | 3,200 |
| 2000-03-01 | 1,260 | 1,260 | 1,240 | 1,240 | 147,000 | 3,100 |
| 2000-02-29 | 1,150 | 1,250 | 1,050 | 1,060 | 83,000 | 2,650 |
| 2000-02-28 | 1,020 | 1,150 | 980 | 1,100 | 87,000 | 2,750 |
| 2000-02-25 | 950 | 1,000 | 950 | 1,000 | 56,000 | 2,500 |
| 2000-02-24 | 831 | 900 | 831 | 900 | 8,000 | 2,250 |
| 2000-02-23 | 850 | 850 | 800 | 800 | 4,000 | 2,000 |
| 2000-02-22 | 890 | 890 | 850 | 850 | 4,000 | 2,125 |
| 2000-02-21 | 900 | 900 | 850 | 890 | 3,000 | 2,225 |
| 2000-02-18 | 939 | 939 | 939 | 939 | 1,000 | 2,347.50 |
| 2000-02-17 | 945 | 945 | 901 | 901 | 5,000 | 2,252.50 |
| 2000-02-16 | 950 | 950 | 939 | 950 | 9,000 | 2,375 |
| 2000-02-14 | 970 | 970 | 970 | 970 | 1,000 | 2,425 |
| 2000-02-10 | 940 | 980 | 940 | 980 | 14,000 | 2,450 |
| 2000-02-09 | 939 | 940 | 920 | 939 | 12,000 | 2,347.50 |
| 2000-02-08 | 968 | 968 | 910 | 940 | 13,000 | 2,350 |
| 2000-02-07 | 1,000 | 1,000 | 960 | 970 | 12,000 | 2,425 |
| 2000-02-04 | 976 | 1,030 | 975 | 1,000 | 55,000 | 2,500 |
| 2000-02-03 | 880 | 980 | 880 | 970 | 39,000 | 2,425 |
| 2000-02-02 | 880 | 890 | 880 | 880 | 10,000 | 2,200 |
| 2000-02-01 | 881 | 881 | 838 | 880 | 19,000 | 2,200 |
| 2000-01-31 | 780 | 880 | 780 | 880 | 8,000 | 2,200 |
| 2000-01-28 | 721 | 780 | 720 | 780 | 19,000 | 1,950 |
| 2000-01-27 | 670 | 680 | 670 | 680 | 16,000 | 1,700 |
| 2000-01-26 | 670 | 670 | 670 | 670 | 1,000 | 1,675 |
| 2000-01-25 | 680 | 700 | 670 | 670 | 3,000 | 1,675 |
| 2000-01-18 | 660 | 660 | 660 | 660 | 2,000 | 1,650 |
| 2000-01-17 | 610 | 615 | 610 | 615 | 4,000 | 1,537.50 |
| 2000-01-14 | 601 | 601 | 600 | 600 | 7,000 | 1,500 |
| 2000-01-13 | 650 | 650 | 610 | 610 | 4,000 | 1,525 |
| 2000-01-12 | 650 | 650 | 650 | 650 | 1,000 | 1,625 |
| 2000-01-11 | 650 | 650 | 650 | 650 | 2,000 | 1,625 |
| 2000-01-06 | 615 | 615 | 610 | 610 | 3,000 | 1,525 |
| 2000-01-05 | 611 | 611 | 610 | 610 | 3,000 | 1,525 |
| 2000-01-04 | 606 | 606 | 606 | 606 | 1,000 | 1,515 |
分割・併合履歴 ： [2017-09-27]1株→4株 [2016-09-28]1株→0.1株 [1991-03-26]1株→1.15株
