7241 フタバ産業(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 | 1,333 | 1,386 | 1,333 | 1,367 | 34,000 | 1,367 |
| 2000-12-28 | 1,375 | 1,410 | 1,375 | 1,408 | 37,000 | 1,408 |
| 2000-12-27 | 1,389 | 1,400 | 1,375 | 1,375 | 31,000 | 1,375 |
| 2000-12-26 | 1,399 | 1,399 | 1,367 | 1,367 | 74,000 | 1,367 |
| 2000-12-25 | 1,366 | 1,400 | 1,333 | 1,400 | 94,000 | 1,400 |
| 2000-12-22 | 1,365 | 1,390 | 1,364 | 1,366 | 77,000 | 1,366 |
| 2000-12-21 | 1,411 | 1,411 | 1,346 | 1,380 | 124,000 | 1,380 |
| 2000-12-20 | 1,420 | 1,420 | 1,405 | 1,411 | 28,000 | 1,411 |
| 2000-12-19 | 1,437 | 1,454 | 1,420 | 1,420 | 80,000 | 1,420 |
| 2000-12-18 | 1,439 | 1,450 | 1,431 | 1,437 | 56,000 | 1,437 |
| 2000-12-15 | 1,450 | 1,470 | 1,442 | 1,442 | 37,000 | 1,442 |
| 2000-12-14 | 1,470 | 1,479 | 1,465 | 1,470 | 112,000 | 1,470 |
| 2000-12-13 | 1,486 | 1,514 | 1,480 | 1,487 | 140,000 | 1,487 |
| 2000-12-12 | 1,474 | 1,500 | 1,474 | 1,491 | 81,000 | 1,491 |
| 2000-12-11 | 1,470 | 1,495 | 1,469 | 1,494 | 77,000 | 1,494 |
| 2000-12-08 | 1,450 | 1,470 | 1,450 | 1,461 | 191,000 | 1,461 |
| 2000-12-07 | 1,452 | 1,474 | 1,452 | 1,470 | 63,000 | 1,470 |
| 2000-12-06 | 1,440 | 1,475 | 1,440 | 1,469 | 155,000 | 1,469 |
| 2000-12-05 | 1,454 | 1,455 | 1,435 | 1,450 | 80,000 | 1,450 |
| 2000-12-04 | 1,454 | 1,456 | 1,453 | 1,454 | 30,000 | 1,454 |
| 2000-12-01 | 1,435 | 1,470 | 1,435 | 1,453 | 101,000 | 1,453 |
| 2000-11-30 | 1,440 | 1,458 | 1,440 | 1,451 | 52,000 | 1,451 |
| 2000-11-29 | 1,450 | 1,460 | 1,450 | 1,451 | 108,000 | 1,451 |
| 2000-11-28 | 1,420 | 1,469 | 1,420 | 1,461 | 248,000 | 1,461 |
| 2000-11-27 | 1,387 | 1,418 | 1,387 | 1,410 | 39,000 | 1,410 |
| 2000-11-24 | 1,370 | 1,423 | 1,370 | 1,407 | 115,000 | 1,407 |
| 2000-11-22 | 1,368 | 1,390 | 1,366 | 1,390 | 43,000 | 1,390 |
| 2000-11-21 | 1,371 | 1,400 | 1,371 | 1,400 | 48,000 | 1,400 |
| 2000-11-20 | 1,390 | 1,412 | 1,390 | 1,401 | 41,000 | 1,401 |
| 2000-11-17 | 1,425 | 1,429 | 1,410 | 1,421 | 76,000 | 1,421 |
| 2000-11-16 | 1,420 | 1,430 | 1,402 | 1,425 | 217,000 | 1,425 |
| 2000-11-15 | 1,343 | 1,404 | 1,343 | 1,400 | 119,000 | 1,400 |
| 2000-11-14 | 1,340 | 1,350 | 1,332 | 1,342 | 58,000 | 1,342 |
| 2000-11-13 | 1,325 | 1,350 | 1,325 | 1,340 | 27,000 | 1,340 |
| 2000-11-10 | 1,365 | 1,383 | 1,365 | 1,365 | 35,000 | 1,365 |
| 2000-11-09 | 1,350 | 1,380 | 1,350 | 1,365 | 107,000 | 1,365 |
| 2000-11-08 | 1,390 | 1,412 | 1,390 | 1,410 | 115,000 | 1,410 |
| 2000-11-07 | 1,360 | 1,400 | 1,360 | 1,393 | 25,000 | 1,393 |
| 2000-11-06 | 1,303 | 1,380 | 1,303 | 1,380 | 21,000 | 1,380 |
| 2000-11-02 | 1,340 | 1,380 | 1,340 | 1,380 | 54,000 | 1,380 |
| 2000-11-01 | 1,362 | 1,398 | 1,362 | 1,380 | 109,000 | 1,380 |
| 2000-10-31 | 1,369 | 1,370 | 1,350 | 1,356 | 89,000 | 1,356 |
| 2000-10-30 | 1,349 | 1,390 | 1,349 | 1,389 | 79,000 | 1,389 |
| 2000-10-27 | 1,282 | 1,351 | 1,282 | 1,350 | 92,000 | 1,350 |
| 2000-10-26 | 1,281 | 1,320 | 1,281 | 1,301 | 100,000 | 1,301 |
| 2000-10-25 | 1,302 | 1,335 | 1,302 | 1,314 | 39,000 | 1,314 |
| 2000-10-24 | 1,340 | 1,370 | 1,335 | 1,343 | 76,000 | 1,343 |
| 2000-10-23 | 1,280 | 1,347 | 1,279 | 1,340 | 149,000 | 1,340 |
| 2000-10-20 | 1,291 | 1,305 | 1,291 | 1,300 | 159,000 | 1,300 |
| 2000-10-19 | 1,273 | 1,303 | 1,273 | 1,291 | 103,000 | 1,291 |
| 2000-10-18 | 1,290 | 1,296 | 1,262 | 1,276 | 93,000 | 1,276 |
| 2000-10-17 | 1,268 | 1,296 | 1,268 | 1,290 | 133,000 | 1,290 |
| 2000-10-16 | 1,267 | 1,294 | 1,267 | 1,288 | 34,000 | 1,288 |
| 2000-10-13 | 1,280 | 1,282 | 1,265 | 1,266 | 57,000 | 1,266 |
| 2000-10-12 | 1,268 | 1,300 | 1,268 | 1,299 | 15,000 | 1,299 |
| 2000-10-11 | 1,278 | 1,305 | 1,275 | 1,288 | 28,000 | 1,288 |
| 2000-10-10 | 1,236 | 1,330 | 1,236 | 1,298 | 82,000 | 1,298 |
| 2000-10-06 | 1,265 | 1,306 | 1,265 | 1,284 | 54,000 | 1,284 |
| 2000-10-05 | 1,240 | 1,300 | 1,240 | 1,285 | 45,000 | 1,285 |
| 2000-10-04 | 1,221 | 1,280 | 1,221 | 1,280 | 46,000 | 1,280 |
| 2000-10-03 | 1,265 | 1,293 | 1,265 | 1,281 | 37,000 | 1,281 |
| 2000-10-02 | 1,265 | 1,279 | 1,255 | 1,277 | 60,000 | 1,277 |
| 2000-09-29 | 1,295 | 1,295 | 1,260 | 1,266 | 63,000 | 1,266 |
| 2000-09-28 | 1,285 | 1,300 | 1,280 | 1,280 | 30,000 | 1,280 |
| 2000-09-27 | 1,312 | 1,312 | 1,279 | 1,279 | 10,000 | 1,279 |
| 2000-09-26 | 1,312 | 1,312 | 1,312 | 1,312 | 2,000 | 1,312 |
| 2000-09-25 | 1,320 | 1,326 | 1,310 | 1,326 | 20,000 | 1,326 |
| 2000-09-22 | 1,323 | 1,347 | 1,306 | 1,320 | 73,000 | 1,320 |
| 2000-09-21 | 1,333 | 1,333 | 1,303 | 1,323 | 87,000 | 1,323 |
| 2000-09-20 | 1,330 | 1,345 | 1,303 | 1,333 | 118,000 | 1,333 |
| 2000-09-19 | 1,304 | 1,304 | 1,300 | 1,303 | 56,000 | 1,303 |
| 2000-09-18 | 1,303 | 1,307 | 1,302 | 1,307 | 84,000 | 1,307 |
| 2000-09-14 | 1,305 | 1,316 | 1,301 | 1,303 | 34,000 | 1,303 |
| 2000-09-13 | 1,306 | 1,326 | 1,306 | 1,318 | 22,000 | 1,318 |
| 2000-09-12 | 1,310 | 1,310 | 1,303 | 1,303 | 17,000 | 1,303 |
| 2000-09-11 | 1,332 | 1,332 | 1,307 | 1,307 | 33,000 | 1,307 |
| 2000-09-08 | 1,310 | 1,334 | 1,310 | 1,334 | 43,000 | 1,334 |
| 2000-09-07 | 1,325 | 1,325 | 1,303 | 1,320 | 61,000 | 1,320 |
| 2000-09-06 | 1,359 | 1,359 | 1,325 | 1,325 | 18,000 | 1,325 |
| 2000-09-05 | 1,347 | 1,367 | 1,323 | 1,339 | 59,000 | 1,339 |
| 2000-09-04 | 1,330 | 1,361 | 1,330 | 1,348 | 32,000 | 1,348 |
| 2000-09-01 | 1,364 | 1,364 | 1,347 | 1,347 | 77,000 | 1,347 |
| 2000-08-31 | 1,375 | 1,375 | 1,358 | 1,364 | 38,000 | 1,364 |
| 2000-08-30 | 1,386 | 1,388 | 1,385 | 1,386 | 15,000 | 1,386 |
| 2000-08-29 | 1,423 | 1,423 | 1,327 | 1,407 | 91,000 | 1,407 |
| 2000-08-28 | 1,460 | 1,470 | 1,430 | 1,451 | 87,000 | 1,451 |
| 2000-08-25 | 1,422 | 1,460 | 1,422 | 1,460 | 106,000 | 1,460 |
| 2000-08-24 | 1,422 | 1,450 | 1,415 | 1,445 | 116,000 | 1,445 |
| 2000-08-23 | 1,439 | 1,439 | 1,426 | 1,430 | 74,000 | 1,430 |
| 2000-08-22 | 1,410 | 1,440 | 1,410 | 1,440 | 79,000 | 1,440 |
| 2000-08-21 | 1,401 | 1,427 | 1,400 | 1,400 | 25,000 | 1,400 |
| 2000-08-18 | 1,406 | 1,410 | 1,400 | 1,401 | 43,000 | 1,401 |
| 2000-08-17 | 1,419 | 1,420 | 1,380 | 1,380 | 106,000 | 1,380 |
| 2000-08-16 | 1,459 | 1,459 | 1,405 | 1,418 | 76,000 | 1,418 |
| 2000-08-15 | 1,401 | 1,474 | 1,401 | 1,463 | 100,000 | 1,463 |
| 2000-08-14 | 1,375 | 1,401 | 1,375 | 1,400 | 138,000 | 1,400 |
| 2000-08-11 | 1,435 | 1,441 | 1,421 | 1,435 | 97,000 | 1,435 |
| 2000-08-10 | 1,421 | 1,435 | 1,418 | 1,435 | 115,000 | 1,435 |
| 2000-08-09 | 1,390 | 1,410 | 1,390 | 1,410 | 82,000 | 1,410 |
| 2000-08-08 | 1,416 | 1,416 | 1,389 | 1,389 | 62,000 | 1,389 |
| 2000-08-07 | 1,383 | 1,397 | 1,375 | 1,396 | 47,000 | 1,396 |
| 2000-08-04 | 1,370 | 1,398 | 1,369 | 1,383 | 136,000 | 1,383 |
| 2000-08-03 | 1,361 | 1,370 | 1,293 | 1,293 | 152,000 | 1,293 |
| 2000-08-02 | 1,370 | 1,375 | 1,345 | 1,375 | 53,000 | 1,375 |
| 2000-08-01 | 1,298 | 1,359 | 1,298 | 1,359 | 45,000 | 1,359 |
| 2000-07-31 | 1,362 | 1,362 | 1,294 | 1,298 | 81,000 | 1,298 |
| 2000-07-28 | 1,355 | 1,365 | 1,355 | 1,358 | 31,000 | 1,358 |
| 2000-07-27 | 1,410 | 1,411 | 1,378 | 1,378 | 74,000 | 1,378 |
| 2000-07-26 | 1,427 | 1,428 | 1,409 | 1,419 | 195,000 | 1,419 |
| 2000-07-25 | 1,348 | 1,390 | 1,340 | 1,387 | 96,000 | 1,387 |
| 2000-07-24 | 1,418 | 1,419 | 1,355 | 1,358 | 60,000 | 1,358 |
| 2000-07-21 | 1,444 | 1,450 | 1,438 | 1,438 | 158,000 | 1,438 |
| 2000-07-19 | 1,402 | 1,444 | 1,402 | 1,444 | 191,000 | 1,444 |
| 2000-07-18 | 1,420 | 1,422 | 1,400 | 1,402 | 119,000 | 1,402 |
| 2000-07-17 | 1,408 | 1,421 | 1,400 | 1,400 | 84,000 | 1,400 |
| 2000-07-14 | 1,394 | 1,401 | 1,392 | 1,398 | 29,000 | 1,398 |
| 2000-07-13 | 1,410 | 1,410 | 1,368 | 1,368 | 56,000 | 1,368 |
| 2000-07-12 | 1,420 | 1,420 | 1,389 | 1,391 | 58,000 | 1,391 |
| 2000-07-11 | 1,392 | 1,417 | 1,392 | 1,412 | 32,000 | 1,412 |
| 2000-07-10 | 1,371 | 1,418 | 1,371 | 1,417 | 54,000 | 1,417 |
| 2000-07-07 | 1,414 | 1,414 | 1,383 | 1,402 | 108,000 | 1,402 |
| 2000-07-06 | 1,420 | 1,420 | 1,403 | 1,414 | 88,000 | 1,414 |
| 2000-07-05 | 1,410 | 1,439 | 1,410 | 1,427 | 89,000 | 1,427 |
| 2000-07-04 | 1,420 | 1,431 | 1,410 | 1,430 | 122,000 | 1,430 |
| 2000-07-03 | 1,395 | 1,420 | 1,395 | 1,420 | 90,000 | 1,420 |
| 2000-06-30 | 1,340 | 1,410 | 1,340 | 1,395 | 104,000 | 1,395 |
| 2000-06-29 | 1,327 | 1,386 | 1,327 | 1,386 | 87,000 | 1,386 |
| 2000-06-28 | 1,352 | 1,367 | 1,345 | 1,367 | 62,000 | 1,367 |
| 2000-06-27 | 1,346 | 1,351 | 1,327 | 1,350 | 64,000 | 1,350 |
| 2000-06-26 | 1,321 | 1,346 | 1,318 | 1,346 | 115,000 | 1,346 |
| 2000-06-23 | 1,311 | 1,315 | 1,300 | 1,301 | 102,000 | 1,301 |
| 2000-06-22 | 1,325 | 1,341 | 1,325 | 1,331 | 147,000 | 1,331 |
| 2000-06-21 | 1,340 | 1,340 | 1,300 | 1,310 | 64,000 | 1,310 |
| 2000-06-20 | 1,320 | 1,320 | 1,309 | 1,313 | 34,000 | 1,313 |
| 2000-06-19 | 1,325 | 1,331 | 1,288 | 1,304 | 41,000 | 1,304 |
| 2000-06-16 | 1,313 | 1,315 | 1,297 | 1,312 | 33,000 | 1,312 |
| 2000-06-15 | 1,354 | 1,354 | 1,315 | 1,315 | 59,000 | 1,315 |
| 2000-06-14 | 1,381 | 1,386 | 1,321 | 1,341 | 65,000 | 1,341 |
| 2000-06-13 | 1,438 | 1,450 | 1,380 | 1,380 | 132,000 | 1,380 |
| 2000-06-12 | 1,410 | 1,432 | 1,410 | 1,421 | 143,000 | 1,421 |
| 2000-06-09 | 1,401 | 1,415 | 1,398 | 1,415 | 262,000 | 1,415 |
| 2000-06-08 | 1,380 | 1,393 | 1,360 | 1,381 | 260,000 | 1,381 |
| 2000-06-07 | 1,409 | 1,409 | 1,349 | 1,360 | 168,000 | 1,360 |
| 2000-06-06 | 1,409 | 1,415 | 1,396 | 1,396 | 132,000 | 1,396 |
| 2000-06-05 | 1,411 | 1,431 | 1,389 | 1,389 | 169,000 | 1,389 |
| 2000-06-02 | 1,395 | 1,395 | 1,371 | 1,371 | 113,000 | 1,371 |
| 2000-06-01 | 1,380 | 1,400 | 1,380 | 1,390 | 292,000 | 1,390 |
| 2000-05-31 | 1,346 | 1,385 | 1,320 | 1,385 | 56,000 | 1,385 |
| 2000-05-30 | 1,362 | 1,373 | 1,358 | 1,366 | 116,000 | 1,366 |
| 2000-05-29 | 1,330 | 1,350 | 1,307 | 1,342 | 84,000 | 1,342 |
| 2000-05-26 | 1,378 | 1,378 | 1,260 | 1,370 | 299,000 | 1,370 |
| 2000-05-25 | 1,373 | 1,398 | 1,372 | 1,398 | 199,000 | 1,398 |
| 2000-05-24 | 1,350 | 1,364 | 1,325 | 1,364 | 117,000 | 1,364 |
| 2000-05-23 | 1,336 | 1,359 | 1,336 | 1,350 | 104,000 | 1,350 |
| 2000-05-22 | 1,380 | 1,380 | 1,290 | 1,330 | 47,000 | 1,330 |
| 2000-05-19 | 1,388 | 1,402 | 1,380 | 1,399 | 191,000 | 1,399 |
| 2000-05-18 | 1,394 | 1,400 | 1,370 | 1,388 | 149,000 | 1,388 |
| 2000-05-17 | 1,405 | 1,405 | 1,370 | 1,375 | 159,000 | 1,375 |
| 2000-05-16 | 1,375 | 1,400 | 1,355 | 1,400 | 307,000 | 1,400 |
| 2000-05-15 | 1,375 | 1,380 | 1,358 | 1,359 | 124,000 | 1,359 |
| 2000-05-12 | 1,355 | 1,355 | 1,330 | 1,345 | 78,000 | 1,345 |
| 2000-05-11 | 1,330 | 1,377 | 1,318 | 1,375 | 620,000 | 1,375 |
| 2000-05-10 | 1,300 | 1,327 | 1,300 | 1,327 | 337,000 | 1,327 |
| 2000-05-09 | 1,332 | 1,332 | 1,251 | 1,278 | 246,000 | 1,278 |
| 2000-05-08 | 1,290 | 1,350 | 1,250 | 1,333 | 414,000 | 1,333 |
| 2000-05-02 | 1,200 | 1,270 | 1,200 | 1,250 | 240,000 | 1,250 |
| 2000-05-01 | 1,167 | 1,180 | 1,150 | 1,179 | 66,000 | 1,179 |
| 2000-04-28 | 1,180 | 1,180 | 1,145 | 1,147 | 62,000 | 1,147 |
| 2000-04-27 | 1,150 | 1,200 | 1,132 | 1,200 | 67,000 | 1,200 |
| 2000-04-26 | 1,165 | 1,174 | 1,158 | 1,158 | 63,000 | 1,158 |
| 2000-04-25 | 1,159 | 1,171 | 1,150 | 1,162 | 78,000 | 1,162 |
| 2000-04-24 | 1,155 | 1,172 | 1,155 | 1,169 | 33,000 | 1,169 |
| 2000-04-21 | 1,160 | 1,199 | 1,150 | 1,191 | 64,000 | 1,191 |
| 2000-04-20 | 1,155 | 1,224 | 1,155 | 1,200 | 109,000 | 1,200 |
| 2000-04-19 | 1,203 | 1,203 | 1,151 | 1,154 | 92,000 | 1,154 |
| 2000-04-18 | 1,210 | 1,210 | 1,180 | 1,185 | 50,000 | 1,185 |
| 2000-04-17 | 1,160 | 1,199 | 1,152 | 1,182 | 143,000 | 1,182 |
| 2000-04-14 | 1,245 | 1,260 | 1,235 | 1,260 | 87,000 | 1,260 |
| 2000-04-13 | 1,258 | 1,265 | 1,241 | 1,260 | 149,000 | 1,260 |
| 2000-04-12 | 1,249 | 1,258 | 1,231 | 1,258 | 148,000 | 1,258 |
| 2000-04-11 | 1,229 | 1,250 | 1,210 | 1,250 | 77,000 | 1,250 |
| 2000-04-10 | 1,250 | 1,260 | 1,240 | 1,249 | 95,000 | 1,249 |
| 2000-04-07 | 1,300 | 1,300 | 1,265 | 1,274 | 139,000 | 1,274 |
| 2000-04-06 | 1,315 | 1,340 | 1,290 | 1,290 | 332,000 | 1,290 |
| 2000-04-05 | 1,279 | 1,320 | 1,252 | 1,302 | 387,000 | 1,302 |
| 2000-04-04 | 1,200 | 1,290 | 1,195 | 1,285 | 575,000 | 1,285 |
| 2000-04-03 | 1,180 | 1,185 | 1,160 | 1,175 | 196,000 | 1,175 |
| 2000-03-31 | 1,120 | 1,170 | 1,101 | 1,170 | 167,000 | 1,170 |
| 2000-03-30 | 1,201 | 1,202 | 1,060 | 1,120 | 350,000 | 1,120 |
| 2000-03-29 | 1,170 | 1,198 | 1,165 | 1,190 | 374,000 | 1,190 |
| 2000-03-28 | 1,110 | 1,165 | 1,110 | 1,150 | 330,000 | 1,150 |
| 2000-03-27 | 1,098 | 1,120 | 1,085 | 1,100 | 239,000 | 1,100 |
| 2000-03-24 | 1,025 | 1,100 | 1,025 | 1,085 | 359,000 | 1,085 |
| 2000-03-23 | 1,030 | 1,033 | 1,010 | 1,025 | 147,000 | 1,025 |
| 2000-03-22 | 1,020 | 1,050 | 1,000 | 1,025 | 505,000 | 1,025 |
| 2000-03-21 | 985 | 1,004 | 985 | 1,000 | 196,000 | 1,000 |
| 2000-03-17 | 942 | 975 | 942 | 975 | 124,000 | 975 |
| 2000-03-16 | 929 | 929 | 915 | 919 | 154,000 | 919 |
| 2000-03-15 | 940 | 940 | 935 | 938 | 54,000 | 938 |
| 2000-03-14 | 965 | 965 | 925 | 940 | 176,000 | 940 |
| 2000-03-13 | 1,000 | 1,000 | 950 | 955 | 367,000 | 955 |
| 2000-03-10 | 965 | 1,011 | 965 | 990 | 518,000 | 990 |
| 2000-03-09 | 939 | 988 | 939 | 968 | 683,000 | 968 |
| 2000-03-08 | 907 | 920 | 900 | 919 | 152,000 | 919 |
| 2000-03-07 | 910 | 915 | 901 | 907 | 226,000 | 907 |
| 2000-03-06 | 930 | 930 | 915 | 920 | 211,000 | 920 |
| 2000-03-03 | 926 | 926 | 922 | 922 | 120,000 | 922 |
| 2000-03-02 | 941 | 949 | 934 | 934 | 60,000 | 934 |
| 2000-03-01 | 926 | 949 | 910 | 910 | 232,000 | 910 |
| 2000-02-29 | 950 | 950 | 926 | 926 | 142,000 | 926 |
| 2000-02-28 | 929 | 981 | 925 | 940 | 172,000 | 940 |
| 2000-02-25 | 941 | 945 | 920 | 920 | 233,000 | 920 |
| 2000-02-24 | 924 | 941 | 924 | 938 | 104,000 | 938 |
| 2000-02-23 | 915 | 940 | 915 | 923 | 69,000 | 923 |
| 2000-02-22 | 932 | 932 | 915 | 915 | 96,000 | 915 |
| 2000-02-21 | 962 | 963 | 930 | 932 | 118,000 | 932 |
| 2000-02-18 | 972 | 980 | 960 | 962 | 88,000 | 962 |
| 2000-02-17 | 992 | 995 | 965 | 972 | 121,000 | 972 |
| 2000-02-16 | 1,004 | 1,010 | 980 | 992 | 136,000 | 992 |
| 2000-02-15 | 1,024 | 1,032 | 1,000 | 1,003 | 165,000 | 1,003 |
| 2000-02-14 | 1,024 | 1,035 | 1,019 | 1,024 | 182,000 | 1,024 |
| 2000-02-10 | 1,007 | 1,024 | 998 | 1,024 | 325,000 | 1,024 |
| 2000-02-09 | 1,020 | 1,020 | 1,000 | 1,007 | 108,000 | 1,007 |
| 2000-02-08 | 1,040 | 1,040 | 1,011 | 1,020 | 130,000 | 1,020 |
| 2000-02-07 | 1,050 | 1,051 | 1,035 | 1,040 | 133,000 | 1,040 |
| 2000-02-04 | 1,070 | 1,074 | 1,047 | 1,047 | 103,000 | 1,047 |
| 2000-02-03 | 1,060 | 1,070 | 1,046 | 1,046 | 141,000 | 1,046 |
| 2000-02-02 | 1,089 | 1,109 | 1,070 | 1,070 | 172,000 | 1,070 |
| 2000-02-01 | 1,100 | 1,120 | 1,100 | 1,100 | 218,000 | 1,100 |
| 2000-01-31 | 1,060 | 1,095 | 1,060 | 1,095 | 177,000 | 1,095 |
| 2000-01-28 | 1,030 | 1,071 | 1,030 | 1,071 | 275,000 | 1,071 |
| 2000-01-27 | 1,050 | 1,095 | 1,024 | 1,028 | 396,000 | 1,028 |
| 2000-01-26 | 1,081 | 1,100 | 1,060 | 1,060 | 265,000 | 1,060 |
| 2000-01-25 | 1,110 | 1,110 | 1,067 | 1,078 | 275,000 | 1,078 |
| 2000-01-24 | 1,124 | 1,130 | 1,120 | 1,120 | 124,000 | 1,120 |
| 2000-01-21 | 1,145 | 1,160 | 1,110 | 1,125 | 70,000 | 1,125 |
| 2000-01-20 | 1,138 | 1,180 | 1,133 | 1,148 | 122,000 | 1,148 |
| 2000-01-19 | 1,100 | 1,160 | 1,100 | 1,138 | 149,000 | 1,138 |
| 2000-01-18 | 1,098 | 1,100 | 1,090 | 1,096 | 156,000 | 1,096 |
| 2000-01-17 | 1,085 | 1,102 | 1,084 | 1,090 | 209,000 | 1,090 |
| 2000-01-14 | 1,108 | 1,120 | 1,084 | 1,084 | 140,000 | 1,084 |
| 2000-01-13 | 1,107 | 1,126 | 1,100 | 1,108 | 24,000 | 1,108 |
| 2000-01-12 | 1,103 | 1,160 | 1,091 | 1,107 | 100,000 | 1,107 |
| 2000-01-11 | 1,100 | 1,125 | 1,100 | 1,103 | 119,000 | 1,103 |
| 2000-01-07 | 1,120 | 1,120 | 1,088 | 1,088 | 125,000 | 1,088 |
| 2000-01-06 | 1,140 | 1,140 | 1,112 | 1,120 | 27,000 | 1,120 |
| 2000-01-05 | 1,150 | 1,150 | 1,100 | 1,140 | 123,000 | 1,140 |
| 2000-01-04 | 1,200 | 1,200 | 1,185 | 1,185 | 35,000 | 1,185 |
分割・併合履歴 ： [1998-03-26]1株→1.05株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-09-25]1株→1.1株 [1989-09-26]1株→1.05株 [1988-03-28]1株→1.05株
