6955 FDK(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 | 1,168 | 1,187 | 1,168 | 1,186 | 17,000 | 11,860 |
| 2000-12-28 | 1,200 | 1,200 | 1,173 | 1,188 | 41,000 | 11,880 |
| 2000-12-27 | 1,198 | 1,200 | 1,190 | 1,197 | 166,000 | 11,970 |
| 2000-12-26 | 1,150 | 1,200 | 1,100 | 1,200 | 184,000 | 12,000 |
| 2000-12-25 | 1,135 | 1,149 | 1,075 | 1,148 | 100,000 | 11,480 |
| 2000-12-22 | 1,030 | 1,050 | 1,010 | 1,035 | 93,000 | 10,350 |
| 2000-12-21 | 1,099 | 1,099 | 1,000 | 1,030 | 110,000 | 10,300 |
| 2000-12-20 | 1,060 | 1,147 | 1,060 | 1,147 | 171,000 | 11,470 |
| 2000-12-19 | 1,090 | 1,150 | 1,081 | 1,150 | 98,000 | 11,500 |
| 2000-12-18 | 1,140 | 1,150 | 1,100 | 1,150 | 38,000 | 11,500 |
| 2000-12-15 | 1,150 | 1,162 | 1,130 | 1,149 | 294,000 | 11,490 |
| 2000-12-14 | 1,100 | 1,156 | 1,055 | 1,150 | 206,000 | 11,500 |
| 2000-12-13 | 1,080 | 1,089 | 1,070 | 1,080 | 72,000 | 10,800 |
| 2000-12-12 | 1,120 | 1,129 | 1,077 | 1,100 | 92,000 | 11,000 |
| 2000-12-11 | 1,030 | 1,130 | 1,030 | 1,119 | 104,000 | 11,190 |
| 2000-12-08 | 1,061 | 1,075 | 1,046 | 1,046 | 150,000 | 10,460 |
| 2000-12-07 | 1,100 | 1,100 | 1,078 | 1,080 | 166,000 | 10,800 |
| 2000-12-06 | 1,149 | 1,166 | 1,080 | 1,080 | 156,000 | 10,800 |
| 2000-12-05 | 1,106 | 1,172 | 1,106 | 1,120 | 258,000 | 11,200 |
| 2000-12-04 | 1,115 | 1,130 | 1,106 | 1,106 | 284,000 | 11,060 |
| 2000-12-01 | 1,130 | 1,134 | 1,115 | 1,115 | 61,000 | 11,150 |
| 2000-11-30 | 1,140 | 1,150 | 1,140 | 1,150 | 34,000 | 11,500 |
| 2000-11-29 | 1,161 | 1,161 | 1,130 | 1,135 | 46,000 | 11,350 |
| 2000-11-28 | 1,180 | 1,180 | 1,143 | 1,160 | 122,000 | 11,600 |
| 2000-11-27 | 1,130 | 1,185 | 1,130 | 1,180 | 69,000 | 11,800 |
| 2000-11-24 | 1,116 | 1,140 | 1,111 | 1,130 | 60,000 | 11,300 |
| 2000-11-22 | 1,200 | 1,200 | 1,150 | 1,152 | 87,000 | 11,520 |
| 2000-11-21 | 1,140 | 1,160 | 1,140 | 1,160 | 70,000 | 11,600 |
| 2000-11-20 | 1,160 | 1,180 | 1,158 | 1,180 | 26,000 | 11,800 |
| 2000-11-17 | 1,180 | 1,200 | 1,180 | 1,200 | 57,000 | 12,000 |
| 2000-11-16 | 1,215 | 1,230 | 1,195 | 1,220 | 119,000 | 12,200 |
| 2000-11-15 | 1,230 | 1,266 | 1,230 | 1,240 | 448,000 | 12,400 |
| 2000-11-14 | 1,200 | 1,210 | 1,185 | 1,210 | 202,000 | 12,100 |
| 2000-11-13 | 1,168 | 1,168 | 1,100 | 1,134 | 107,000 | 11,340 |
| 2000-11-10 | 1,229 | 1,229 | 1,178 | 1,210 | 316,000 | 12,100 |
| 2000-11-09 | 1,200 | 1,250 | 1,193 | 1,240 | 408,000 | 12,400 |
| 2000-11-08 | 1,140 | 1,250 | 1,140 | 1,220 | 501,000 | 12,200 |
| 2000-11-07 | 1,186 | 1,186 | 1,160 | 1,178 | 108,000 | 11,780 |
| 2000-11-06 | 1,200 | 1,204 | 1,181 | 1,186 | 503,000 | 11,860 |
| 2000-11-02 | 1,099 | 1,185 | 1,090 | 1,185 | 311,000 | 11,850 |
| 2000-11-01 | 1,100 | 1,120 | 1,081 | 1,119 | 296,000 | 11,190 |
| 2000-10-31 | 1,024 | 1,040 | 1,020 | 1,040 | 179,000 | 10,400 |
| 2000-10-30 | 1,030 | 1,032 | 989 | 1,005 | 81,000 | 10,050 |
| 2000-10-27 | 1,049 | 1,070 | 1,021 | 1,032 | 154,000 | 10,320 |
| 2000-10-26 | 1,039 | 1,039 | 1,000 | 1,015 | 250,000 | 10,150 |
| 2000-10-25 | 1,099 | 1,099 | 1,042 | 1,066 | 69,000 | 10,660 |
| 2000-10-24 | 1,100 | 1,100 | 1,080 | 1,100 | 116,000 | 11,000 |
| 2000-10-23 | 1,149 | 1,149 | 1,100 | 1,105 | 131,000 | 11,050 |
| 2000-10-20 | 1,090 | 1,143 | 1,070 | 1,140 | 630,000 | 11,400 |
| 2000-10-19 | 1,022 | 1,070 | 1,000 | 1,070 | 205,000 | 10,700 |
| 2000-10-18 | 980 | 1,022 | 978 | 1,022 | 221,000 | 10,220 |
| 2000-10-17 | 1,000 | 1,005 | 993 | 1,000 | 107,000 | 10,000 |
| 2000-10-16 | 1,060 | 1,060 | 1,010 | 1,010 | 73,000 | 10,100 |
| 2000-10-13 | 947 | 992 | 941 | 991 | 169,000 | 9,910 |
| 2000-10-12 | 940 | 959 | 932 | 950 | 430,000 | 9,500 |
| 2000-10-11 | 1,064 | 1,065 | 1,000 | 1,000 | 207,000 | 10,000 |
| 2000-10-10 | 1,060 | 1,070 | 1,031 | 1,065 | 70,000 | 10,650 |
| 2000-10-06 | 1,104 | 1,104 | 1,059 | 1,076 | 70,000 | 10,760 |
| 2000-10-05 | 1,101 | 1,110 | 1,085 | 1,105 | 171,000 | 11,050 |
| 2000-10-04 | 1,100 | 1,100 | 1,059 | 1,090 | 179,000 | 10,900 |
| 2000-10-03 | 1,100 | 1,100 | 1,055 | 1,100 | 161,000 | 11,000 |
| 2000-10-02 | 1,100 | 1,110 | 1,080 | 1,110 | 228,000 | 11,100 |
| 2000-09-29 | 1,100 | 1,120 | 1,085 | 1,100 | 256,000 | 11,000 |
| 2000-09-28 | 1,040 | 1,065 | 1,040 | 1,051 | 262,000 | 10,510 |
| 2000-09-27 | 1,041 | 1,049 | 1,010 | 1,040 | 124,000 | 10,400 |
| 2000-09-26 | 1,050 | 1,052 | 1,050 | 1,050 | 58,000 | 10,500 |
| 2000-09-25 | 1,060 | 1,067 | 1,040 | 1,048 | 120,000 | 10,480 |
| 2000-09-22 | 1,100 | 1,100 | 1,040 | 1,060 | 114,000 | 10,600 |
| 2000-09-21 | 1,100 | 1,100 | 1,070 | 1,097 | 93,000 | 10,970 |
| 2000-09-20 | 1,036 | 1,100 | 1,036 | 1,100 | 90,000 | 11,000 |
| 2000-09-19 | 1,030 | 1,035 | 1,000 | 1,035 | 57,000 | 10,350 |
| 2000-09-18 | 1,072 | 1,081 | 1,040 | 1,040 | 71,000 | 10,400 |
| 2000-09-14 | 1,061 | 1,090 | 1,040 | 1,060 | 160,000 | 10,600 |
| 2000-09-13 | 1,066 | 1,096 | 1,050 | 1,050 | 164,000 | 10,500 |
| 2000-09-12 | 1,100 | 1,100 | 1,062 | 1,064 | 79,000 | 10,640 |
| 2000-09-11 | 1,160 | 1,160 | 1,100 | 1,100 | 162,000 | 11,000 |
| 2000-09-08 | 1,135 | 1,178 | 1,121 | 1,163 | 287,000 | 11,630 |
| 2000-09-07 | 1,165 | 1,185 | 1,155 | 1,155 | 1,423,000 | 11,550 |
| 2000-09-06 | 1,130 | 1,179 | 1,110 | 1,155 | 1,619,000 | 11,550 |
| 2000-09-05 | 1,084 | 1,139 | 1,080 | 1,130 | 1,332,000 | 11,300 |
| 2000-09-04 | 1,055 | 1,090 | 1,050 | 1,070 | 172,000 | 10,700 |
| 2000-09-01 | 1,079 | 1,080 | 1,030 | 1,050 | 182,000 | 10,500 |
| 2000-08-31 | 1,060 | 1,095 | 1,058 | 1,089 | 137,000 | 10,890 |
| 2000-08-30 | 1,077 | 1,090 | 1,052 | 1,070 | 111,000 | 10,700 |
| 2000-08-29 | 1,040 | 1,077 | 1,040 | 1,077 | 102,000 | 10,770 |
| 2000-08-28 | 1,099 | 1,099 | 1,062 | 1,080 | 117,000 | 10,800 |
| 2000-08-25 | 1,051 | 1,109 | 1,050 | 1,095 | 752,000 | 10,950 |
| 2000-08-24 | 1,056 | 1,060 | 1,000 | 1,050 | 211,000 | 10,500 |
| 2000-08-23 | 1,068 | 1,070 | 1,040 | 1,060 | 244,000 | 10,600 |
| 2000-08-22 | 1,050 | 1,090 | 1,050 | 1,075 | 709,000 | 10,750 |
| 2000-08-21 | 1,020 | 1,050 | 999 | 1,032 | 237,000 | 10,320 |
| 2000-08-18 | 961 | 1,000 | 961 | 1,000 | 121,000 | 10,000 |
| 2000-08-17 | 1,000 | 1,000 | 950 | 979 | 73,000 | 9,790 |
| 2000-08-16 | 999 | 999 | 970 | 990 | 80,000 | 9,900 |
| 2000-08-15 | 937 | 990 | 934 | 979 | 148,000 | 9,790 |
| 2000-08-14 | 937 | 937 | 917 | 930 | 14,000 | 9,300 |
| 2000-08-11 | 936 | 969 | 936 | 938 | 130,000 | 9,380 |
| 2000-08-10 | 917 | 936 | 897 | 936 | 149,000 | 9,360 |
| 2000-08-09 | 850 | 866 | 840 | 866 | 81,000 | 8,660 |
| 2000-08-08 | 833 | 846 | 830 | 846 | 50,000 | 8,460 |
| 2000-08-07 | 800 | 831 | 800 | 830 | 13,000 | 8,300 |
| 2000-08-04 | 830 | 830 | 801 | 820 | 63,000 | 8,200 |
| 2000-08-03 | 832 | 841 | 820 | 823 | 81,000 | 8,230 |
| 2000-08-02 | 831 | 831 | 820 | 822 | 38,000 | 8,220 |
| 2000-08-01 | 840 | 848 | 791 | 821 | 194,000 | 8,210 |
| 2000-07-31 | 797 | 816 | 730 | 800 | 138,000 | 8,000 |
| 2000-07-28 | 851 | 853 | 802 | 802 | 63,000 | 8,020 |
| 2000-07-27 | 871 | 871 | 854 | 859 | 89,000 | 8,590 |
| 2000-07-26 | 910 | 911 | 850 | 870 | 182,000 | 8,700 |
| 2000-07-25 | 949 | 949 | 910 | 910 | 80,000 | 9,100 |
| 2000-07-24 | 986 | 986 | 937 | 951 | 26,000 | 9,510 |
| 2000-07-21 | 962 | 988 | 962 | 987 | 74,000 | 9,870 |
| 2000-07-19 | 990 | 990 | 970 | 970 | 91,000 | 9,700 |
| 2000-07-18 | 1,019 | 1,019 | 980 | 1,000 | 171,000 | 10,000 |
| 2000-07-17 | 1,011 | 1,030 | 1,010 | 1,024 | 133,000 | 10,240 |
| 2000-07-14 | 969 | 995 | 962 | 995 | 75,000 | 9,950 |
| 2000-07-13 | 995 | 995 | 960 | 965 | 128,000 | 9,650 |
| 2000-07-12 | 1,030 | 1,040 | 980 | 985 | 96,000 | 9,850 |
| 2000-07-11 | 1,060 | 1,070 | 1,015 | 1,050 | 124,000 | 10,500 |
| 2000-07-10 | 1,100 | 1,100 | 1,059 | 1,070 | 101,000 | 10,700 |
| 2000-07-07 | 1,098 | 1,111 | 1,060 | 1,100 | 313,000 | 11,000 |
| 2000-07-06 | 1,070 | 1,130 | 1,070 | 1,095 | 410,000 | 10,950 |
| 2000-07-05 | 1,060 | 1,132 | 1,045 | 1,100 | 983,000 | 11,000 |
| 2000-07-04 | 1,050 | 1,070 | 1,040 | 1,055 | 365,000 | 10,550 |
| 2000-07-03 | 1,009 | 1,070 | 1,000 | 1,040 | 437,000 | 10,400 |
| 2000-06-30 | 1,026 | 1,026 | 999 | 1,020 | 179,000 | 10,200 |
| 2000-06-29 | 1,000 | 1,040 | 1,000 | 1,031 | 299,000 | 10,310 |
| 2000-06-28 | 988 | 1,045 | 988 | 1,010 | 430,000 | 10,100 |
| 2000-06-27 | 990 | 1,000 | 971 | 988 | 223,000 | 9,880 |
| 2000-06-26 | 955 | 993 | 930 | 993 | 205,000 | 9,930 |
| 2000-06-23 | 910 | 990 | 890 | 975 | 384,000 | 9,750 |
| 2000-06-22 | 952 | 952 | 910 | 915 | 72,000 | 9,150 |
| 2000-06-21 | 900 | 960 | 890 | 952 | 219,000 | 9,520 |
| 2000-06-20 | 900 | 910 | 880 | 900 | 39,000 | 9,000 |
| 2000-06-19 | 940 | 944 | 910 | 920 | 36,000 | 9,200 |
| 2000-06-16 | 943 | 943 | 890 | 940 | 154,000 | 9,400 |
| 2000-06-15 | 895 | 943 | 870 | 935 | 150,000 | 9,350 |
| 2000-06-14 | 880 | 890 | 861 | 865 | 26,000 | 8,650 |
| 2000-06-13 | 920 | 920 | 890 | 890 | 77,000 | 8,900 |
| 2000-06-12 | 944 | 999 | 934 | 940 | 611,000 | 9,400 |
| 2000-06-09 | 874 | 934 | 864 | 934 | 480,000 | 9,340 |
| 2000-06-08 | 799 | 835 | 799 | 834 | 88,000 | 8,340 |
| 2000-06-07 | 761 | 785 | 760 | 780 | 214,000 | 7,800 |
| 2000-06-06 | 771 | 778 | 763 | 770 | 50,000 | 7,700 |
| 2000-06-05 | 786 | 810 | 786 | 791 | 92,000 | 7,910 |
| 2000-06-02 | 800 | 825 | 800 | 816 | 86,000 | 8,160 |
| 2000-06-01 | 784 | 799 | 784 | 799 | 49,000 | 7,990 |
| 2000-05-31 | 773 | 789 | 770 | 789 | 53,000 | 7,890 |
| 2000-05-30 | 721 | 750 | 721 | 743 | 34,000 | 7,430 |
| 2000-05-29 | 699 | 720 | 692 | 718 | 70,000 | 7,180 |
| 2000-05-26 | 700 | 700 | 691 | 700 | 61,000 | 7,000 |
| 2000-05-25 | 702 | 732 | 698 | 698 | 30,000 | 6,980 |
| 2000-05-24 | 670 | 700 | 670 | 696 | 27,000 | 6,960 |
| 2000-05-23 | 715 | 715 | 661 | 670 | 49,000 | 6,700 |
| 2000-05-22 | 780 | 780 | 705 | 705 | 29,000 | 7,050 |
| 2000-05-19 | 780 | 780 | 760 | 760 | 25,000 | 7,600 |
| 2000-05-18 | 765 | 765 | 755 | 760 | 45,000 | 7,600 |
| 2000-05-17 | 789 | 789 | 768 | 768 | 91,000 | 7,680 |
| 2000-05-16 | 780 | 780 | 759 | 779 | 51,000 | 7,790 |
| 2000-05-15 | 780 | 780 | 754 | 780 | 21,000 | 7,800 |
| 2000-05-12 | 800 | 800 | 785 | 787 | 23,000 | 7,870 |
| 2000-05-11 | 771 | 800 | 770 | 800 | 27,000 | 8,000 |
| 2000-05-10 | 820 | 820 | 793 | 800 | 34,000 | 8,000 |
| 2000-05-09 | 820 | 820 | 800 | 820 | 76,000 | 8,200 |
| 2000-05-08 | 821 | 822 | 810 | 820 | 19,000 | 8,200 |
| 2000-05-02 | 850 | 854 | 820 | 820 | 63,000 | 8,200 |
| 2000-05-01 | 801 | 855 | 800 | 855 | 89,000 | 8,550 |
| 2000-04-28 | 800 | 810 | 797 | 800 | 95,000 | 8,000 |
| 2000-04-27 | 799 | 800 | 770 | 798 | 34,000 | 7,980 |
| 2000-04-26 | 799 | 805 | 780 | 800 | 51,000 | 8,000 |
| 2000-04-25 | 791 | 805 | 786 | 805 | 67,000 | 8,050 |
| 2000-04-24 | 780 | 799 | 780 | 785 | 64,000 | 7,850 |
| 2000-04-21 | 800 | 800 | 770 | 775 | 46,000 | 7,750 |
| 2000-04-20 | 695 | 790 | 695 | 730 | 46,000 | 7,300 |
| 2000-04-19 | 700 | 703 | 690 | 695 | 87,000 | 6,950 |
| 2000-04-18 | 700 | 700 | 660 | 689 | 135,000 | 6,890 |
| 2000-04-17 | 660 | 660 | 660 | 660 | 37,000 | 6,600 |
| 2000-04-14 | 779 | 779 | 756 | 760 | 47,000 | 7,600 |
| 2000-04-13 | 799 | 799 | 776 | 785 | 29,000 | 7,850 |
| 2000-04-12 | 833 | 833 | 800 | 800 | 42,000 | 8,000 |
| 2000-04-11 | 800 | 836 | 800 | 834 | 60,000 | 8,340 |
| 2000-04-10 | 770 | 809 | 770 | 809 | 33,000 | 8,090 |
| 2000-04-07 | 765 | 773 | 751 | 751 | 80,000 | 7,510 |
| 2000-04-06 | 781 | 785 | 740 | 750 | 61,000 | 7,500 |
| 2000-04-05 | 815 | 815 | 800 | 805 | 28,000 | 8,050 |
| 2000-04-04 | 830 | 830 | 814 | 815 | 59,000 | 8,150 |
| 2000-04-03 | 810 | 859 | 810 | 830 | 61,000 | 8,300 |
| 2000-03-31 | 830 | 835 | 801 | 810 | 94,000 | 8,100 |
| 2000-03-30 | 800 | 840 | 800 | 820 | 50,000 | 8,200 |
| 2000-03-29 | 785 | 840 | 785 | 800 | 45,000 | 8,000 |
| 2000-03-28 | 790 | 815 | 780 | 815 | 56,000 | 8,150 |
| 2000-03-27 | 824 | 825 | 800 | 820 | 90,000 | 8,200 |
| 2000-03-24 | 845 | 845 | 825 | 828 | 40,000 | 8,280 |
| 2000-03-23 | 852 | 861 | 850 | 855 | 50,000 | 8,550 |
| 2000-03-22 | 860 | 879 | 850 | 855 | 41,000 | 8,550 |
| 2000-03-21 | 915 | 915 | 841 | 860 | 50,000 | 8,600 |
| 2000-03-17 | 925 | 930 | 900 | 905 | 59,000 | 9,050 |
| 2000-03-16 | 925 | 925 | 880 | 924 | 75,000 | 9,240 |
| 2000-03-15 | 839 | 925 | 839 | 925 | 78,000 | 9,250 |
| 2000-03-14 | 771 | 850 | 750 | 841 | 103,000 | 8,410 |
| 2000-03-13 | 930 | 930 | 821 | 821 | 211,000 | 8,210 |
| 2000-03-10 | 920 | 963 | 920 | 921 | 148,000 | 9,210 |
| 2000-03-09 | 969 | 969 | 910 | 916 | 72,000 | 9,160 |
| 2000-03-08 | 910 | 970 | 900 | 970 | 65,000 | 9,700 |
| 2000-03-07 | 910 | 931 | 910 | 915 | 69,000 | 9,150 |
| 2000-03-06 | 971 | 1,000 | 909 | 946 | 79,000 | 9,460 |
| 2000-03-03 | 1,000 | 1,020 | 960 | 971 | 139,000 | 9,710 |
| 2000-03-02 | 1,080 | 1,080 | 1,000 | 1,000 | 167,000 | 10,000 |
| 2000-03-01 | 1,089 | 1,100 | 1,055 | 1,078 | 388,000 | 10,780 |
| 2000-02-29 | 1,049 | 1,130 | 1,025 | 1,085 | 1,070,000 | 10,850 |
| 2000-02-28 | 990 | 1,063 | 965 | 1,045 | 630,000 | 10,450 |
| 2000-02-25 | 900 | 989 | 900 | 989 | 487,000 | 9,890 |
| 2000-02-24 | 890 | 910 | 870 | 910 | 94,000 | 9,100 |
| 2000-02-23 | 910 | 910 | 885 | 900 | 80,000 | 9,000 |
| 2000-02-22 | 870 | 920 | 870 | 891 | 157,000 | 8,910 |
| 2000-02-21 | 870 | 880 | 850 | 874 | 102,000 | 8,740 |
| 2000-02-18 | 906 | 920 | 901 | 910 | 138,000 | 9,100 |
| 2000-02-17 | 955 | 955 | 901 | 916 | 142,000 | 9,160 |
| 2000-02-16 | 970 | 970 | 910 | 955 | 221,000 | 9,550 |
| 2000-02-15 | 990 | 995 | 950 | 955 | 323,000 | 9,550 |
| 2000-02-14 | 950 | 1,030 | 940 | 995 | 871,000 | 9,950 |
| 2000-02-10 | 914 | 1,005 | 900 | 990 | 1,456,000 | 9,900 |
| 2000-02-09 | 829 | 919 | 813 | 919 | 849,000 | 9,190 |
| 2000-02-08 | 772 | 820 | 770 | 819 | 336,000 | 8,190 |
| 2000-02-07 | 781 | 782 | 758 | 772 | 164,000 | 7,720 |
| 2000-02-04 | 800 | 810 | 740 | 783 | 227,000 | 7,830 |
| 2000-02-03 | 821 | 830 | 770 | 800 | 399,000 | 8,000 |
| 2000-02-02 | 811 | 880 | 810 | 831 | 1,021,000 | 8,310 |
| 2000-02-01 | 715 | 805 | 705 | 805 | 1,698,000 | 8,050 |
| 2000-01-31 | 680 | 720 | 676 | 705 | 295,000 | 7,050 |
| 2000-01-28 | 710 | 721 | 671 | 690 | 763,000 | 6,900 |
| 2000-01-27 | 601 | 691 | 601 | 691 | 761,000 | 6,910 |
| 2000-01-26 | 565 | 595 | 563 | 591 | 44,000 | 5,910 |
| 2000-01-25 | 590 | 590 | 556 | 580 | 67,000 | 5,800 |
| 2000-01-24 | 595 | 600 | 590 | 592 | 103,000 | 5,920 |
| 2000-01-21 | 533 | 595 | 533 | 590 | 139,000 | 5,900 |
| 2000-01-20 | 531 | 543 | 516 | 543 | 61,000 | 5,430 |
| 2000-01-19 | 563 | 563 | 540 | 541 | 65,000 | 5,410 |
| 2000-01-18 | 563 | 569 | 563 | 565 | 50,000 | 5,650 |
| 2000-01-17 | 544 | 579 | 522 | 563 | 64,000 | 5,630 |
| 2000-01-14 | 502 | 525 | 500 | 524 | 91,000 | 5,240 |
| 2000-01-13 | 496 | 510 | 495 | 497 | 51,000 | 4,970 |
| 2000-01-12 | 510 | 515 | 490 | 493 | 56,000 | 4,930 |
| 2000-01-11 | 510 | 515 | 505 | 510 | 42,000 | 5,100 |
| 2000-01-07 | 505 | 505 | 490 | 495 | 62,000 | 4,950 |
| 2000-01-06 | 520 | 528 | 501 | 512 | 37,000 | 5,120 |
| 2000-01-05 | 530 | 535 | 500 | 525 | 27,000 | 5,250 |
| 2000-01-04 | 523 | 543 | 520 | 535 | 26,000 | 5,350 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1987-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1983-09-27]1株→1.1株
