7279 (株)ハイレックスコーポレーション 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 | 987 | 988 | 987 | 988 | 11,000 | 988 |
| 2000-12-28 | 980 | 988 | 980 | 988 | 3,000 | 988 |
| 2000-12-27 | 989 | 989 | 980 | 980 | 5,000 | 980 |
| 2000-12-26 | 1,000 | 1,000 | 995 | 995 | 4,000 | 995 |
| 2000-12-25 | 1,000 | 1,010 | 1,000 | 1,000 | 6,000 | 1,000 |
| 2000-12-22 | 1,000 | 1,000 | 970 | 981 | 24,000 | 981 |
| 2000-12-21 | 1,098 | 1,098 | 1,000 | 1,000 | 16,000 | 1,000 |
| 2000-12-19 | 1,090 | 1,090 | 1,060 | 1,070 | 15,000 | 1,070 |
| 2000-12-18 | 1,060 | 1,060 | 1,050 | 1,060 | 3,000 | 1,060 |
| 2000-12-15 | 1,050 | 1,050 | 1,040 | 1,040 | 8,000 | 1,040 |
| 2000-12-14 | 1,051 | 1,060 | 1,050 | 1,060 | 3,000 | 1,060 |
| 2000-12-13 | 1,100 | 1,100 | 1,050 | 1,050 | 27,000 | 1,050 |
| 2000-12-12 | 1,100 | 1,100 | 1,100 | 1,100 | 12,000 | 1,100 |
| 2000-12-11 | 1,060 | 1,060 | 1,050 | 1,050 | 3,000 | 1,050 |
| 2000-12-08 | 1,070 | 1,070 | 1,060 | 1,060 | 2,000 | 1,060 |
| 2000-12-07 | 1,080 | 1,100 | 1,080 | 1,100 | 3,000 | 1,100 |
| 2000-12-05 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 1,060 |
| 2000-12-04 | 1,060 | 1,060 | 1,050 | 1,050 | 5,000 | 1,050 |
| 2000-12-01 | 1,060 | 1,100 | 1,060 | 1,100 | 8,000 | 1,100 |
| 2000-11-30 | 1,100 | 1,100 | 1,090 | 1,100 | 8,000 | 1,100 |
| 2000-11-29 | 1,060 | 1,060 | 1,050 | 1,050 | 4,000 | 1,050 |
| 2000-11-24 | 1,125 | 1,125 | 1,125 | 1,125 | 1,000 | 1,125 |
| 2000-11-22 | 1,061 | 1,061 | 1,050 | 1,050 | 6,000 | 1,050 |
| 2000-11-21 | 1,130 | 1,130 | 1,060 | 1,060 | 8,000 | 1,060 |
| 2000-11-17 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 2000-11-16 | 1,101 | 1,101 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2000-11-15 | 1,080 | 1,100 | 1,080 | 1,100 | 12,000 | 1,100 |
| 2000-11-14 | 1,060 | 1,061 | 1,060 | 1,060 | 8,000 | 1,060 |
| 2000-11-13 | 1,086 | 1,086 | 1,060 | 1,060 | 3,000 | 1,060 |
| 2000-11-08 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2000-11-07 | 1,120 | 1,145 | 1,120 | 1,145 | 3,000 | 1,145 |
| 2000-11-02 | 1,060 | 1,100 | 1,060 | 1,100 | 8,000 | 1,100 |
| 2000-10-31 | 1,090 | 1,120 | 1,090 | 1,120 | 10,000 | 1,120 |
| 2000-10-30 | 1,080 | 1,080 | 1,080 | 1,080 | 7,000 | 1,080 |
| 2000-10-27 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 2000-10-25 | 1,120 | 1,120 | 1,120 | 1,120 | 15,000 | 1,120 |
| 2000-10-24 | 1,110 | 1,120 | 1,110 | 1,120 | 23,000 | 1,120 |
| 2000-10-23 | 1,120 | 1,125 | 1,110 | 1,110 | 23,000 | 1,110 |
| 2000-10-20 | 1,100 | 1,120 | 1,060 | 1,120 | 37,000 | 1,120 |
| 2000-10-19 | 1,024 | 1,035 | 1,024 | 1,029 | 9,000 | 1,029 |
| 2000-10-18 | 1,080 | 1,080 | 1,030 | 1,040 | 13,000 | 1,040 |
| 2000-10-17 | 1,100 | 1,100 | 1,080 | 1,080 | 4,000 | 1,080 |
| 2000-10-16 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2000-10-13 | 1,100 | 1,100 | 1,100 | 1,100 | 13,000 | 1,100 |
| 2000-10-12 | 1,070 | 1,120 | 1,061 | 1,120 | 27,000 | 1,120 |
| 2000-10-11 | 1,060 | 1,075 | 1,060 | 1,075 | 17,000 | 1,075 |
| 2000-10-06 | 1,060 | 1,070 | 1,060 | 1,070 | 5,000 | 1,070 |
| 2000-10-05 | 1,020 | 1,060 | 1,020 | 1,060 | 10,000 | 1,060 |
| 2000-10-04 | 1,066 | 1,066 | 1,059 | 1,060 | 6,000 | 1,060 |
| 2000-10-03 | 1,066 | 1,066 | 1,066 | 1,066 | 1,000 | 1,066 |
| 2000-10-02 | 1,060 | 1,080 | 1,060 | 1,066 | 14,000 | 1,066 |
| 2000-09-29 | 1,080 | 1,080 | 1,005 | 1,020 | 30,000 | 1,020 |
| 2000-09-28 | 1,052 | 1,070 | 1,052 | 1,070 | 2,000 | 1,070 |
| 2000-09-27 | 1,050 | 1,052 | 1,050 | 1,052 | 19,000 | 1,052 |
| 2000-09-26 | 1,060 | 1,070 | 1,060 | 1,070 | 6,000 | 1,070 |
| 2000-09-25 | 1,050 | 1,060 | 1,050 | 1,060 | 36,000 | 1,060 |
| 2000-09-22 | 1,053 | 1,079 | 1,050 | 1,050 | 5,000 | 1,050 |
| 2000-09-21 | 1,080 | 1,080 | 1,079 | 1,079 | 5,000 | 1,079 |
| 2000-09-20 | 1,035 | 1,050 | 1,020 | 1,050 | 3,000 | 1,050 |
| 2000-09-19 | 1,012 | 1,015 | 1,010 | 1,015 | 13,000 | 1,015 |
| 2000-09-18 | 1,064 | 1,064 | 1,000 | 1,030 | 16,000 | 1,030 |
| 2000-09-14 | 1,055 | 1,070 | 1,050 | 1,070 | 27,000 | 1,070 |
| 2000-09-13 | 1,061 | 1,070 | 1,055 | 1,055 | 35,000 | 1,055 |
| 2000-09-12 | 1,060 | 1,060 | 1,056 | 1,060 | 13,000 | 1,060 |
| 2000-09-11 | 1,060 | 1,061 | 1,060 | 1,060 | 15,000 | 1,060 |
| 2000-09-08 | 1,061 | 1,080 | 1,061 | 1,080 | 3,000 | 1,080 |
| 2000-09-07 | 1,090 | 1,090 | 1,060 | 1,060 | 22,000 | 1,060 |
| 2000-09-06 | 1,100 | 1,100 | 1,100 | 1,100 | 9,000 | 1,100 |
| 2000-09-05 | 1,080 | 1,100 | 1,080 | 1,100 | 12,000 | 1,100 |
| 2000-09-04 | 1,125 | 1,125 | 1,100 | 1,100 | 4,000 | 1,100 |
| 2000-09-01 | 1,070 | 1,076 | 1,070 | 1,076 | 10,000 | 1,076 |
| 2000-08-31 | 1,150 | 1,150 | 1,131 | 1,131 | 11,000 | 1,131 |
| 2000-08-30 | 1,131 | 1,150 | 1,131 | 1,150 | 3,000 | 1,150 |
| 2000-08-29 | 1,170 | 1,170 | 1,130 | 1,130 | 23,000 | 1,130 |
| 2000-08-28 | 1,150 | 1,180 | 1,150 | 1,169 | 26,000 | 1,169 |
| 2000-08-25 | 1,100 | 1,105 | 1,090 | 1,099 | 11,000 | 1,099 |
| 2000-08-24 | 1,070 | 1,090 | 1,070 | 1,080 | 5,000 | 1,080 |
| 2000-08-23 | 1,066 | 1,080 | 1,066 | 1,070 | 13,000 | 1,070 |
| 2000-08-22 | 1,066 | 1,078 | 1,066 | 1,078 | 12,000 | 1,078 |
| 2000-08-21 | 1,120 | 1,120 | 1,077 | 1,077 | 30,000 | 1,077 |
| 2000-08-18 | 1,080 | 1,080 | 1,080 | 1,080 | 7,000 | 1,080 |
| 2000-08-17 | 1,077 | 1,080 | 1,077 | 1,080 | 4,000 | 1,080 |
| 2000-08-16 | 1,065 | 1,080 | 1,060 | 1,077 | 18,000 | 1,077 |
| 2000-08-15 | 1,100 | 1,115 | 1,100 | 1,105 | 28,000 | 1,105 |
| 2000-08-14 | 1,170 | 1,170 | 1,160 | 1,160 | 10,000 | 1,160 |
| 2000-08-11 | 1,160 | 1,190 | 1,160 | 1,186 | 17,000 | 1,186 |
| 2000-08-10 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 1,130 |
| 2000-08-09 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 2000-08-08 | 1,102 | 1,130 | 1,100 | 1,130 | 8,000 | 1,130 |
| 2000-08-07 | 1,168 | 1,168 | 1,145 | 1,168 | 15,000 | 1,168 |
| 2000-08-04 | 1,169 | 1,169 | 1,168 | 1,168 | 8,000 | 1,168 |
| 2000-08-03 | 1,190 | 1,190 | 1,170 | 1,170 | 3,000 | 1,170 |
| 2000-08-02 | 1,110 | 1,199 | 1,110 | 1,199 | 5,000 | 1,199 |
| 2000-08-01 | 1,100 | 1,151 | 1,100 | 1,151 | 7,000 | 1,151 |
| 2000-07-31 | 1,000 | 1,100 | 1,000 | 1,100 | 7,000 | 1,100 |
| 2000-07-28 | 1,185 | 1,185 | 1,149 | 1,149 | 13,000 | 1,149 |
| 2000-07-27 | 1,210 | 1,210 | 1,190 | 1,190 | 9,000 | 1,190 |
| 2000-07-26 | 1,190 | 1,220 | 1,185 | 1,220 | 5,000 | 1,220 |
| 2000-07-25 | 1,191 | 1,250 | 1,190 | 1,250 | 11,000 | 1,250 |
| 2000-07-24 | 1,200 | 1,210 | 1,185 | 1,185 | 13,000 | 1,185 |
| 2000-07-21 | 1,280 | 1,280 | 1,250 | 1,250 | 13,000 | 1,250 |
| 2000-07-19 | 1,235 | 1,290 | 1,200 | 1,280 | 13,000 | 1,280 |
| 2000-07-18 | 1,264 | 1,265 | 1,225 | 1,235 | 16,000 | 1,235 |
| 2000-07-17 | 1,279 | 1,279 | 1,260 | 1,270 | 8,000 | 1,270 |
| 2000-07-14 | 1,300 | 1,300 | 1,290 | 1,299 | 10,000 | 1,299 |
| 2000-07-13 | 1,300 | 1,300 | 1,280 | 1,290 | 28,000 | 1,290 |
| 2000-07-12 | 1,294 | 1,300 | 1,280 | 1,300 | 47,000 | 1,300 |
| 2000-07-11 | 1,299 | 1,299 | 1,270 | 1,270 | 20,000 | 1,270 |
| 2000-07-10 | 1,300 | 1,300 | 1,280 | 1,290 | 25,000 | 1,290 |
| 2000-07-07 | 1,279 | 1,290 | 1,279 | 1,279 | 17,000 | 1,279 |
| 2000-07-06 | 1,288 | 1,288 | 1,250 | 1,279 | 27,000 | 1,279 |
| 2000-07-05 | 1,300 | 1,300 | 1,270 | 1,290 | 69,000 | 1,290 |
| 2000-07-04 | 1,305 | 1,310 | 1,250 | 1,280 | 34,000 | 1,280 |
| 2000-07-03 | 1,261 | 1,310 | 1,260 | 1,305 | 56,000 | 1,305 |
| 2000-06-30 | 1,211 | 1,280 | 1,210 | 1,260 | 60,000 | 1,260 |
| 2000-06-29 | 1,200 | 1,210 | 1,160 | 1,209 | 18,000 | 1,209 |
| 2000-06-28 | 1,190 | 1,190 | 1,160 | 1,190 | 13,000 | 1,190 |
| 2000-06-27 | 1,190 | 1,190 | 1,180 | 1,190 | 7,000 | 1,190 |
| 2000-06-26 | 1,201 | 1,205 | 1,149 | 1,150 | 42,000 | 1,150 |
| 2000-06-23 | 1,200 | 1,230 | 1,180 | 1,201 | 114,000 | 1,201 |
| 2000-06-22 | 1,251 | 1,251 | 1,231 | 1,251 | 136,000 | 1,251 |
| 2000-06-21 | 1,130 | 1,130 | 1,051 | 1,051 | 7,000 | 1,051 |
| 2000-06-20 | 1,070 | 1,099 | 1,070 | 1,099 | 3,000 | 1,099 |
| 2000-06-19 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 2000-06-16 | 1,140 | 1,140 | 1,100 | 1,100 | 8,000 | 1,100 |
| 2000-06-15 | 1,091 | 1,160 | 1,090 | 1,160 | 38,000 | 1,160 |
| 2000-06-14 | 1,078 | 1,090 | 1,078 | 1,090 | 52,000 | 1,090 |
| 2000-06-13 | 1,041 | 1,041 | 1,010 | 1,040 | 20,000 | 1,040 |
| 2000-06-12 | 1,040 | 1,040 | 1,035 | 1,035 | 10,000 | 1,035 |
| 2000-06-09 | 1,035 | 1,050 | 1,035 | 1,050 | 6,000 | 1,050 |
| 2000-06-08 | 1,030 | 1,030 | 1,020 | 1,030 | 5,000 | 1,030 |
| 2000-06-07 | 1,050 | 1,065 | 1,050 | 1,050 | 15,000 | 1,050 |
| 2000-06-06 | 1,059 | 1,059 | 1,059 | 1,059 | 2,000 | 1,059 |
| 2000-06-05 | 1,050 | 1,060 | 1,045 | 1,059 | 44,000 | 1,059 |
| 2000-06-02 | 1,070 | 1,070 | 1,050 | 1,050 | 3,000 | 1,050 |
| 2000-06-01 | 1,003 | 1,070 | 1,003 | 1,070 | 3,000 | 1,070 |
| 2000-05-31 | 1,002 | 1,010 | 1,000 | 1,000 | 17,000 | 1,000 |
| 2000-05-30 | 1,001 | 1,010 | 1,001 | 1,002 | 12,000 | 1,002 |
| 2000-05-29 | 1,031 | 1,031 | 1,001 | 1,001 | 16,000 | 1,001 |
| 2000-05-26 | 1,040 | 1,040 | 1,020 | 1,020 | 13,000 | 1,020 |
| 2000-05-25 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 2000-05-24 | 1,080 | 1,080 | 1,020 | 1,020 | 20,000 | 1,020 |
| 2000-05-23 | 1,079 | 1,080 | 1,079 | 1,080 | 6,000 | 1,080 |
| 2000-05-22 | 1,091 | 1,091 | 1,080 | 1,080 | 4,000 | 1,080 |
| 2000-05-19 | 1,100 | 1,100 | 1,089 | 1,089 | 9,000 | 1,089 |
| 2000-05-18 | 1,089 | 1,089 | 1,080 | 1,080 | 13,000 | 1,080 |
| 2000-05-17 | 1,100 | 1,100 | 1,089 | 1,089 | 8,000 | 1,089 |
| 2000-05-16 | 1,090 | 1,100 | 1,075 | 1,100 | 12,000 | 1,100 |
| 2000-05-15 | 1,081 | 1,081 | 1,070 | 1,070 | 5,000 | 1,070 |
| 2000-05-12 | 1,066 | 1,080 | 1,060 | 1,080 | 10,000 | 1,080 |
| 2000-05-11 | 1,050 | 1,070 | 1,050 | 1,051 | 7,000 | 1,051 |
| 2000-05-10 | 1,075 | 1,080 | 1,060 | 1,080 | 14,000 | 1,080 |
| 2000-05-09 | 1,100 | 1,100 | 1,060 | 1,060 | 6,000 | 1,060 |
| 2000-05-08 | 1,073 | 1,130 | 1,073 | 1,080 | 14,000 | 1,080 |
| 2000-05-02 | 1,070 | 1,090 | 1,070 | 1,070 | 13,000 | 1,070 |
| 2000-05-01 | 1,070 | 1,094 | 1,070 | 1,090 | 11,000 | 1,090 |
| 2000-04-28 | 1,081 | 1,090 | 1,080 | 1,090 | 17,000 | 1,090 |
| 2000-04-27 | 1,100 | 1,100 | 1,050 | 1,050 | 23,000 | 1,050 |
| 2000-04-26 | 1,080 | 1,080 | 1,060 | 1,060 | 6,000 | 1,060 |
| 2000-04-25 | 1,141 | 1,141 | 1,060 | 1,080 | 22,000 | 1,080 |
| 2000-04-24 | 1,140 | 1,140 | 1,101 | 1,110 | 7,000 | 1,110 |
| 2000-04-21 | 1,160 | 1,160 | 1,080 | 1,080 | 28,000 | 1,080 |
| 2000-04-20 | 1,071 | 1,101 | 1,050 | 1,100 | 102,000 | 1,100 |
| 2000-04-19 | 966 | 1,020 | 966 | 1,020 | 13,000 | 1,020 |
| 2000-04-18 | 910 | 960 | 910 | 920 | 66,000 | 920 |
| 2000-04-17 | 879 | 910 | 879 | 883 | 38,000 | 883 |
| 2000-04-14 | 1,080 | 1,080 | 1,078 | 1,079 | 9,000 | 1,079 |
| 2000-04-13 | 1,100 | 1,100 | 1,100 | 1,100 | 20,000 | 1,100 |
| 2000-04-12 | 1,121 | 1,121 | 1,090 | 1,098 | 35,000 | 1,098 |
| 2000-04-11 | 1,079 | 1,110 | 1,060 | 1,110 | 390,000 | 1,110 |
| 2000-04-10 | 1,016 | 1,080 | 1,000 | 1,079 | 35,000 | 1,079 |
| 2000-04-07 | 1,011 | 1,026 | 1,000 | 1,000 | 40,000 | 1,000 |
| 2000-04-06 | 1,013 | 1,022 | 1,010 | 1,011 | 13,000 | 1,011 |
| 2000-04-05 | 1,050 | 1,050 | 1,010 | 1,010 | 41,000 | 1,010 |
| 2000-04-04 | 1,099 | 1,099 | 1,050 | 1,079 | 64,000 | 1,079 |
| 2000-04-03 | 1,100 | 1,100 | 1,030 | 1,100 | 22,000 | 1,100 |
| 2000-03-31 | 1,137 | 1,140 | 1,090 | 1,110 | 127,000 | 1,110 |
| 2000-03-30 | 1,070 | 1,180 | 1,070 | 1,138 | 259,000 | 1,138 |
| 2000-03-29 | 1,050 | 1,050 | 1,045 | 1,050 | 85,000 | 1,050 |
| 2000-03-28 | 1,050 | 1,050 | 1,050 | 1,050 | 11,000 | 1,050 |
| 2000-03-27 | 1,050 | 1,070 | 1,040 | 1,050 | 36,000 | 1,050 |
| 2000-03-24 | 1,076 | 1,080 | 1,040 | 1,050 | 15,000 | 1,050 |
| 2000-03-23 | 1,115 | 1,150 | 1,060 | 1,076 | 47,000 | 1,076 |
| 2000-03-22 | 995 | 1,031 | 995 | 1,015 | 31,000 | 1,015 |
| 2000-03-21 | 972 | 988 | 970 | 970 | 55,000 | 970 |
| 2000-03-17 | 982 | 982 | 961 | 961 | 31,000 | 961 |
| 2000-03-16 | 960 | 980 | 960 | 980 | 29,000 | 980 |
| 2000-03-15 | 980 | 980 | 970 | 979 | 4,000 | 979 |
| 2000-03-14 | 994 | 994 | 990 | 993 | 10,000 | 993 |
| 2000-03-13 | 980 | 995 | 980 | 990 | 5,000 | 990 |
| 2000-03-10 | 975 | 1,005 | 975 | 1,005 | 16,000 | 1,005 |
| 2000-03-09 | 970 | 972 | 967 | 971 | 46,000 | 971 |
| 2000-03-08 | 985 | 985 | 970 | 970 | 30,000 | 970 |
| 2000-03-07 | 990 | 990 | 989 | 989 | 8,000 | 989 |
| 2000-03-06 | 1,041 | 1,050 | 1,010 | 1,010 | 21,000 | 1,010 |
| 2000-03-03 | 1,060 | 1,060 | 1,000 | 1,030 | 21,000 | 1,030 |
| 2000-03-02 | 1,058 | 1,100 | 1,058 | 1,100 | 15,000 | 1,100 |
| 2000-03-01 | 1,200 | 1,200 | 1,158 | 1,158 | 14,000 | 1,158 |
| 2000-02-29 | 1,240 | 1,240 | 1,200 | 1,240 | 10,000 | 1,240 |
| 2000-02-28 | 1,240 | 1,240 | 1,240 | 1,240 | 5,000 | 1,240 |
| 2000-02-25 | 1,280 | 1,295 | 1,280 | 1,280 | 15,000 | 1,280 |
| 2000-02-24 | 1,300 | 1,300 | 1,280 | 1,280 | 4,000 | 1,280 |
| 2000-02-23 | 1,300 | 1,300 | 1,299 | 1,300 | 35,000 | 1,300 |
| 2000-02-22 | 1,288 | 1,301 | 1,288 | 1,301 | 15,000 | 1,301 |
| 2000-02-21 | 1,348 | 1,348 | 1,328 | 1,348 | 14,000 | 1,348 |
| 2000-02-18 | 1,305 | 1,308 | 1,305 | 1,308 | 15,000 | 1,308 |
| 2000-02-17 | 1,301 | 1,306 | 1,300 | 1,306 | 45,000 | 1,306 |
| 2000-02-16 | 1,300 | 1,300 | 1,300 | 1,300 | 11,000 | 1,300 |
| 2000-02-15 | 1,309 | 1,311 | 1,299 | 1,300 | 46,000 | 1,300 |
| 2000-02-14 | 1,300 | 1,310 | 1,280 | 1,310 | 8,000 | 1,310 |
| 2000-02-10 | 1,430 | 1,430 | 1,350 | 1,350 | 11,000 | 1,350 |
| 2000-02-09 | 1,450 | 1,450 | 1,450 | 1,450 | 8,000 | 1,450 |
| 2000-02-08 | 1,410 | 1,450 | 1,410 | 1,445 | 67,000 | 1,445 |
| 2000-02-07 | 1,386 | 1,430 | 1,386 | 1,430 | 8,000 | 1,430 |
| 2000-02-04 | 1,360 | 1,402 | 1,360 | 1,386 | 25,000 | 1,386 |
| 2000-02-03 | 1,351 | 1,351 | 1,330 | 1,330 | 6,000 | 1,330 |
| 2000-02-02 | 1,380 | 1,380 | 1,340 | 1,340 | 5,000 | 1,340 |
| 2000-02-01 | 1,382 | 1,402 | 1,380 | 1,383 | 9,000 | 1,383 |
| 2000-01-31 | 1,402 | 1,405 | 1,382 | 1,402 | 14,000 | 1,402 |
| 2000-01-28 | 1,381 | 1,402 | 1,381 | 1,402 | 8,000 | 1,402 |
| 2000-01-27 | 1,355 | 1,380 | 1,351 | 1,380 | 12,000 | 1,380 |
| 2000-01-26 | 1,330 | 1,350 | 1,330 | 1,350 | 2,000 | 1,350 |
| 2000-01-25 | 1,321 | 1,321 | 1,321 | 1,321 | 1,000 | 1,321 |
| 2000-01-24 | 1,320 | 1,320 | 1,300 | 1,300 | 6,000 | 1,300 |
| 2000-01-21 | 1,320 | 1,320 | 1,320 | 1,320 | 12,000 | 1,320 |
| 2000-01-20 | 1,300 | 1,320 | 1,300 | 1,320 | 14,000 | 1,320 |
| 2000-01-19 | 1,281 | 1,281 | 1,281 | 1,281 | 23,000 | 1,281 |
| 2000-01-18 | 1,251 | 1,252 | 1,250 | 1,250 | 15,000 | 1,250 |
| 2000-01-17 | 1,250 | 1,250 | 1,241 | 1,241 | 16,000 | 1,241 |
| 2000-01-14 | 1,226 | 1,250 | 1,226 | 1,230 | 17,000 | 1,230 |
| 2000-01-13 | 1,200 | 1,215 | 1,200 | 1,215 | 7,000 | 1,215 |
| 2000-01-12 | 1,275 | 1,275 | 1,240 | 1,240 | 8,000 | 1,240 |
| 2000-01-11 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 1,280 |
| 2000-01-06 | 1,320 | 1,320 | 1,300 | 1,300 | 3,000 | 1,300 |
| 2000-01-05 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 2000-01-04 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
分割・併合履歴 ： [1995-10-26]1株→1.1株 [1984-10-27]1株→1.07株
