7420 佐鳥電機(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 | 1,110 | 1,130 | 1,110 | 1,130 | 3,000 | 784.72 |
| 2000-12-28 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 798.61 |
| 2000-12-26 | 1,120 | 1,150 | 1,120 | 1,150 | 5,000 | 798.61 |
| 2000-12-25 | 1,140 | 1,180 | 1,130 | 1,180 | 8,000 | 819.44 |
| 2000-12-22 | 1,140 | 1,140 | 1,080 | 1,100 | 17,000 | 763.89 |
| 2000-12-21 | 1,170 | 1,170 | 1,100 | 1,100 | 27,000 | 763.89 |
| 2000-12-20 | 1,230 | 1,230 | 1,180 | 1,201 | 24,000 | 834.03 |
| 2000-12-19 | 1,259 | 1,259 | 1,210 | 1,230 | 9,000 | 854.17 |
| 2000-12-18 | 1,275 | 1,275 | 1,246 | 1,260 | 10,000 | 875 |
| 2000-12-15 | 1,279 | 1,279 | 1,275 | 1,275 | 2,000 | 885.42 |
| 2000-12-14 | 1,329 | 1,329 | 1,290 | 1,290 | 11,000 | 895.83 |
| 2000-12-13 | 1,265 | 1,320 | 1,250 | 1,310 | 33,000 | 909.72 |
| 2000-12-11 | 1,269 | 1,269 | 1,269 | 1,269 | 2,000 | 881.25 |
| 2000-12-08 | 1,241 | 1,241 | 1,215 | 1,215 | 5,000 | 843.75 |
| 2000-12-07 | 1,250 | 1,250 | 1,201 | 1,201 | 6,000 | 834.03 |
| 2000-12-06 | 1,261 | 1,279 | 1,250 | 1,250 | 10,000 | 868.06 |
| 2000-12-05 | 1,225 | 1,284 | 1,225 | 1,284 | 4,000 | 891.67 |
| 2000-12-04 | 1,225 | 1,225 | 1,221 | 1,221 | 4,000 | 847.92 |
| 2000-12-01 | 1,189 | 1,270 | 1,189 | 1,221 | 13,000 | 847.92 |
| 2000-11-30 | 1,190 | 1,200 | 1,180 | 1,190 | 10,000 | 826.39 |
| 2000-11-29 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 833.33 |
| 2000-11-28 | 1,220 | 1,220 | 1,192 | 1,210 | 5,000 | 840.28 |
| 2000-11-27 | 1,202 | 1,210 | 1,190 | 1,205 | 8,000 | 836.81 |
| 2000-11-24 | 1,210 | 1,221 | 1,202 | 1,215 | 13,000 | 843.75 |
| 2000-11-22 | 1,278 | 1,280 | 1,221 | 1,221 | 7,000 | 847.92 |
| 2000-11-21 | 1,180 | 1,249 | 1,170 | 1,201 | 25,000 | 834.03 |
| 2000-11-20 | 1,304 | 1,304 | 1,210 | 1,221 | 16,000 | 847.92 |
| 2000-11-17 | 1,301 | 1,310 | 1,300 | 1,309 | 8,000 | 909.03 |
| 2000-11-16 | 1,350 | 1,350 | 1,320 | 1,320 | 10,000 | 916.67 |
| 2000-11-15 | 1,360 | 1,360 | 1,350 | 1,360 | 11,000 | 944.44 |
| 2000-11-14 | 1,340 | 1,350 | 1,330 | 1,340 | 10,000 | 930.56 |
| 2000-11-13 | 1,300 | 1,320 | 1,280 | 1,320 | 38,000 | 916.67 |
| 2000-11-10 | 1,378 | 1,380 | 1,320 | 1,350 | 108,000 | 937.50 |
| 2000-11-09 | 1,300 | 1,380 | 1,283 | 1,320 | 81,000 | 916.67 |
| 2000-11-08 | 1,265 | 1,285 | 1,265 | 1,280 | 9,000 | 888.89 |
| 2000-11-07 | 1,230 | 1,250 | 1,230 | 1,250 | 15,000 | 868.06 |
| 2000-11-06 | 1,239 | 1,240 | 1,205 | 1,220 | 14,000 | 847.22 |
| 2000-11-02 | 1,180 | 1,225 | 1,160 | 1,225 | 11,000 | 850.69 |
| 2000-11-01 | 1,230 | 1,230 | 1,180 | 1,180 | 30,000 | 819.44 |
| 2000-10-31 | 1,210 | 1,210 | 1,200 | 1,200 | 30,000 | 833.33 |
| 2000-10-30 | 1,200 | 1,221 | 1,200 | 1,220 | 16,000 | 847.22 |
| 2000-10-27 | 1,200 | 1,210 | 1,200 | 1,200 | 4,000 | 833.33 |
| 2000-10-26 | 1,190 | 1,210 | 1,180 | 1,200 | 15,000 | 833.33 |
| 2000-10-25 | 1,220 | 1,220 | 1,220 | 1,220 | 9,000 | 847.22 |
| 2000-10-24 | 1,250 | 1,250 | 1,220 | 1,250 | 6,000 | 868.06 |
| 2000-10-23 | 1,250 | 1,250 | 1,230 | 1,230 | 8,000 | 854.17 |
| 2000-10-20 | 1,222 | 1,260 | 1,222 | 1,250 | 13,000 | 868.06 |
| 2000-10-19 | 1,205 | 1,219 | 1,205 | 1,215 | 8,000 | 843.75 |
| 2000-10-18 | 1,250 | 1,250 | 1,205 | 1,205 | 8,000 | 836.81 |
| 2000-10-17 | 1,262 | 1,262 | 1,260 | 1,260 | 2,000 | 875 |
| 2000-10-16 | 1,247 | 1,265 | 1,220 | 1,222 | 19,000 | 848.61 |
| 2000-10-13 | 1,201 | 1,201 | 1,180 | 1,200 | 11,000 | 833.33 |
| 2000-10-12 | 1,184 | 1,200 | 1,184 | 1,194 | 12,000 | 829.17 |
| 2000-10-11 | 1,182 | 1,202 | 1,182 | 1,200 | 19,000 | 833.33 |
| 2000-10-10 | 1,260 | 1,260 | 1,248 | 1,258 | 10,000 | 873.61 |
| 2000-10-06 | 1,250 | 1,264 | 1,250 | 1,260 | 11,000 | 875 |
| 2000-10-05 | 1,300 | 1,300 | 1,270 | 1,270 | 25,000 | 881.94 |
| 2000-10-04 | 1,285 | 1,300 | 1,281 | 1,290 | 13,000 | 895.83 |
| 2000-10-03 | 1,286 | 1,310 | 1,281 | 1,310 | 13,000 | 909.72 |
| 2000-10-02 | 1,290 | 1,300 | 1,280 | 1,300 | 18,000 | 902.78 |
| 2000-09-29 | 1,316 | 1,320 | 1,300 | 1,310 | 8,000 | 909.72 |
| 2000-09-28 | 1,250 | 1,276 | 1,250 | 1,276 | 12,000 | 886.11 |
| 2000-09-27 | 1,320 | 1,320 | 1,270 | 1,275 | 21,000 | 885.42 |
| 2000-09-26 | 1,370 | 1,370 | 1,320 | 1,340 | 29,000 | 930.56 |
| 2000-09-25 | 1,378 | 1,400 | 1,370 | 1,370 | 22,000 | 951.39 |
| 2000-09-22 | 1,400 | 1,410 | 1,300 | 1,358 | 62,000 | 943.06 |
| 2000-09-21 | 1,420 | 1,420 | 1,400 | 1,420 | 59,000 | 986.11 |
| 2000-09-20 | 1,410 | 1,440 | 1,390 | 1,420 | 144,000 | 986.11 |
| 2000-09-19 | 1,383 | 1,390 | 1,340 | 1,390 | 109,000 | 965.28 |
| 2000-09-18 | 1,350 | 1,420 | 1,350 | 1,360 | 261,000 | 944.44 |
| 2000-09-14 | 1,240 | 1,335 | 1,230 | 1,330 | 148,000 | 923.61 |
| 2000-09-13 | 1,191 | 1,248 | 1,191 | 1,248 | 34,000 | 866.67 |
| 2000-09-12 | 1,190 | 1,190 | 1,190 | 1,190 | 4,000 | 826.39 |
| 2000-09-11 | 1,190 | 1,200 | 1,185 | 1,190 | 10,000 | 826.39 |
| 2000-09-08 | 1,180 | 1,189 | 1,161 | 1,189 | 12,000 | 825.69 |
| 2000-09-07 | 1,200 | 1,200 | 1,161 | 1,180 | 14,000 | 819.44 |
| 2000-09-06 | 1,200 | 1,210 | 1,200 | 1,201 | 23,000 | 834.03 |
| 2000-09-05 | 1,233 | 1,265 | 1,233 | 1,245 | 35,000 | 864.58 |
| 2000-09-04 | 1,200 | 1,250 | 1,200 | 1,220 | 64,000 | 847.22 |
| 2000-09-01 | 1,160 | 1,160 | 1,120 | 1,120 | 12,000 | 777.78 |
| 2000-08-31 | 1,159 | 1,160 | 1,150 | 1,160 | 13,000 | 805.56 |
| 2000-08-30 | 1,170 | 1,170 | 1,160 | 1,160 | 10,000 | 805.56 |
| 2000-08-29 | 1,170 | 1,170 | 1,160 | 1,160 | 2,000 | 805.56 |
| 2000-08-28 | 1,170 | 1,170 | 1,160 | 1,160 | 10,000 | 805.56 |
| 2000-08-25 | 1,190 | 1,190 | 1,170 | 1,170 | 7,000 | 812.50 |
| 2000-08-24 | 1,170 | 1,170 | 1,170 | 1,170 | 12,000 | 812.50 |
| 2000-08-23 | 1,170 | 1,180 | 1,170 | 1,170 | 9,000 | 812.50 |
| 2000-08-22 | 1,140 | 1,170 | 1,140 | 1,170 | 6,000 | 812.50 |
| 2000-08-21 | 1,190 | 1,190 | 1,170 | 1,170 | 3,000 | 812.50 |
| 2000-08-18 | 1,215 | 1,215 | 1,170 | 1,190 | 21,000 | 826.39 |
| 2000-08-17 | 1,120 | 1,180 | 1,120 | 1,175 | 15,000 | 815.97 |
| 2000-08-16 | 1,090 | 1,100 | 1,070 | 1,080 | 33,000 | 750 |
| 2000-08-14 | 1,080 | 1,080 | 1,070 | 1,070 | 21,000 | 743.06 |
| 2000-08-11 | 1,089 | 1,090 | 1,080 | 1,080 | 5,000 | 750 |
| 2000-08-10 | 1,090 | 1,090 | 1,070 | 1,070 | 9,000 | 743.06 |
| 2000-08-09 | 1,074 | 1,080 | 1,060 | 1,080 | 7,000 | 750 |
| 2000-08-08 | 1,083 | 1,083 | 1,075 | 1,075 | 6,000 | 746.53 |
| 2000-08-07 | 1,090 | 1,090 | 1,070 | 1,072 | 10,000 | 744.44 |
| 2000-08-04 | 1,090 | 1,090 | 1,090 | 1,090 | 7,000 | 756.94 |
| 2000-08-03 | 1,093 | 1,100 | 1,080 | 1,090 | 19,000 | 756.94 |
| 2000-08-02 | 1,100 | 1,130 | 1,090 | 1,090 | 16,000 | 756.94 |
| 2000-08-01 | 1,120 | 1,150 | 1,100 | 1,100 | 18,000 | 763.89 |
| 2000-07-31 | 1,099 | 1,100 | 1,080 | 1,095 | 23,000 | 760.42 |
| 2000-07-28 | 1,157 | 1,157 | 1,157 | 1,157 | 3,000 | 803.47 |
| 2000-07-27 | 1,199 | 1,199 | 1,157 | 1,157 | 6,000 | 803.47 |
| 2000-07-26 | 1,162 | 1,166 | 1,162 | 1,162 | 12,000 | 806.94 |
| 2000-07-25 | 1,172 | 1,173 | 1,162 | 1,162 | 4,000 | 806.94 |
| 2000-07-24 | 1,247 | 1,255 | 1,190 | 1,190 | 23,000 | 826.39 |
| 2000-07-21 | 1,320 | 1,320 | 1,235 | 1,235 | 76,000 | 857.64 |
| 2000-07-19 | 1,300 | 1,301 | 1,250 | 1,300 | 151,000 | 902.78 |
| 2000-07-18 | 1,264 | 1,270 | 1,230 | 1,240 | 31,000 | 861.11 |
| 2000-07-17 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 881.94 |
| 2000-07-14 | 1,250 | 1,280 | 1,250 | 1,270 | 7,000 | 881.94 |
| 2000-07-13 | 1,272 | 1,272 | 1,250 | 1,250 | 9,000 | 868.06 |
| 2000-07-12 | 1,299 | 1,300 | 1,272 | 1,272 | 15,000 | 883.33 |
| 2000-07-11 | 1,328 | 1,328 | 1,281 | 1,281 | 15,000 | 889.58 |
| 2000-07-10 | 1,330 | 1,330 | 1,320 | 1,329 | 28,000 | 922.92 |
| 2000-07-07 | 1,230 | 1,272 | 1,230 | 1,272 | 43,000 | 883.33 |
| 2000-07-06 | 1,220 | 1,235 | 1,220 | 1,220 | 19,000 | 847.22 |
| 2000-07-05 | 1,201 | 1,245 | 1,201 | 1,245 | 20,000 | 864.58 |
| 2000-07-04 | 1,230 | 1,230 | 1,200 | 1,200 | 35,000 | 833.33 |
| 2000-07-03 | 1,220 | 1,230 | 1,200 | 1,230 | 38,000 | 854.17 |
| 2000-06-30 | 1,170 | 1,200 | 1,160 | 1,200 | 67,000 | 833.33 |
| 2000-06-29 | 1,121 | 1,150 | 1,121 | 1,150 | 7,000 | 798.61 |
| 2000-06-28 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 | 777.78 |
| 2000-06-27 | 1,112 | 1,115 | 1,112 | 1,115 | 5,000 | 774.31 |
| 2000-06-26 | 1,112 | 1,113 | 1,112 | 1,112 | 4,000 | 772.22 |
| 2000-06-23 | 1,131 | 1,131 | 1,110 | 1,110 | 5,000 | 770.83 |
| 2000-06-22 | 1,170 | 1,170 | 1,120 | 1,149 | 11,000 | 797.92 |
| 2000-06-21 | 1,130 | 1,150 | 1,110 | 1,150 | 29,000 | 798.61 |
| 2000-06-20 | 1,173 | 1,173 | 1,150 | 1,150 | 20,000 | 798.61 |
| 2000-06-19 | 1,120 | 1,180 | 1,120 | 1,179 | 3,000 | 818.75 |
| 2000-06-16 | 1,140 | 1,160 | 1,140 | 1,160 | 9,000 | 805.56 |
| 2000-06-15 | 1,182 | 1,199 | 1,140 | 1,140 | 14,000 | 791.67 |
| 2000-06-14 | 1,151 | 1,179 | 1,150 | 1,179 | 20,000 | 818.75 |
| 2000-06-13 | 1,150 | 1,170 | 1,150 | 1,170 | 14,000 | 812.50 |
| 2000-06-12 | 1,149 | 1,180 | 1,149 | 1,160 | 13,000 | 805.56 |
| 2000-06-09 | 1,150 | 1,170 | 1,150 | 1,169 | 10,000 | 811.81 |
| 2000-06-08 | 1,113 | 1,121 | 1,113 | 1,120 | 5,000 | 777.78 |
| 2000-06-07 | 1,150 | 1,160 | 1,100 | 1,100 | 16,000 | 763.89 |
| 2000-06-06 | 1,150 | 1,160 | 1,149 | 1,150 | 19,000 | 798.61 |
| 2000-06-05 | 1,169 | 1,170 | 1,160 | 1,170 | 18,000 | 812.50 |
| 2000-06-02 | 1,150 | 1,170 | 1,111 | 1,130 | 13,000 | 784.72 |
| 2000-06-01 | 1,075 | 1,140 | 1,070 | 1,130 | 26,000 | 784.72 |
| 2000-05-31 | 1,075 | 1,075 | 1,070 | 1,070 | 5,000 | 743.06 |
| 2000-05-30 | 1,030 | 1,070 | 1,030 | 1,050 | 5,000 | 729.17 |
| 2000-05-29 | 1,029 | 1,059 | 1,029 | 1,050 | 5,000 | 729.17 |
| 2000-05-26 | 1,048 | 1,050 | 1,048 | 1,049 | 3,000 | 728.47 |
| 2000-05-25 | 1,041 | 1,089 | 1,041 | 1,080 | 10,000 | 750 |
| 2000-05-24 | 990 | 1,040 | 990 | 1,040 | 6,000 | 722.22 |
| 2000-05-23 | 1,065 | 1,065 | 1,020 | 1,020 | 27,000 | 708.33 |
| 2000-05-22 | 1,100 | 1,100 | 1,065 | 1,065 | 18,000 | 739.58 |
| 2000-05-19 | 1,140 | 1,140 | 1,100 | 1,100 | 14,000 | 763.89 |
| 2000-05-18 | 1,159 | 1,159 | 1,070 | 1,100 | 16,000 | 763.89 |
| 2000-05-17 | 1,151 | 1,180 | 1,151 | 1,180 | 8,000 | 819.44 |
| 2000-05-16 | 1,092 | 1,140 | 1,092 | 1,140 | 9,000 | 791.67 |
| 2000-05-15 | 1,119 | 1,130 | 1,090 | 1,090 | 16,000 | 756.94 |
| 2000-05-12 | 1,130 | 1,130 | 1,100 | 1,130 | 3,000 | 784.72 |
| 2000-05-11 | 1,080 | 1,115 | 1,080 | 1,090 | 19,000 | 756.94 |
| 2000-05-10 | 1,135 | 1,135 | 1,101 | 1,120 | 14,000 | 777.78 |
| 2000-05-09 | 1,170 | 1,170 | 1,150 | 1,150 | 12,000 | 798.61 |
| 2000-05-08 | 1,155 | 1,170 | 1,140 | 1,150 | 64,000 | 798.61 |
| 2000-05-02 | 1,140 | 1,200 | 1,130 | 1,175 | 99,000 | 815.97 |
| 2000-05-01 | 1,060 | 1,140 | 1,060 | 1,140 | 78,000 | 791.67 |
| 2000-04-28 | 1,037 | 1,059 | 1,037 | 1,049 | 12,000 | 728.47 |
| 2000-04-27 | 1,047 | 1,047 | 1,017 | 1,037 | 3,000 | 720.14 |
| 2000-04-26 | 1,049 | 1,050 | 1,035 | 1,035 | 20,000 | 718.75 |
| 2000-04-25 | 980 | 1,050 | 980 | 1,031 | 11,000 | 715.97 |
| 2000-04-24 | 980 | 1,005 | 980 | 1,000 | 4,000 | 694.44 |
| 2000-04-21 | 962 | 962 | 950 | 950 | 7,000 | 659.72 |
| 2000-04-20 | 952 | 961 | 930 | 961 | 14,000 | 667.36 |
| 2000-04-19 | 960 | 960 | 950 | 960 | 7,000 | 666.67 |
| 2000-04-18 | 950 | 960 | 950 | 950 | 8,000 | 659.72 |
| 2000-04-17 | 940 | 950 | 920 | 950 | 15,000 | 659.72 |
| 2000-04-14 | 1,001 | 1,001 | 990 | 1,000 | 12,000 | 694.44 |
| 2000-04-13 | 1,020 | 1,020 | 1,019 | 1,019 | 6,000 | 707.64 |
| 2000-04-12 | 1,025 | 1,030 | 1,025 | 1,030 | 3,000 | 715.28 |
| 2000-04-11 | 1,029 | 1,030 | 1,020 | 1,025 | 9,000 | 711.81 |
| 2000-04-10 | 1,050 | 1,050 | 1,049 | 1,049 | 2,000 | 728.47 |
| 2000-04-06 | 1,010 | 1,019 | 1,000 | 1,019 | 15,000 | 707.64 |
| 2000-04-05 | 1,049 | 1,050 | 1,049 | 1,050 | 27,000 | 729.17 |
| 2000-04-04 | 1,050 | 1,060 | 1,040 | 1,060 | 12,000 | 736.11 |
| 2000-04-03 | 1,040 | 1,070 | 1,040 | 1,070 | 7,000 | 743.06 |
| 2000-03-31 | 1,040 | 1,040 | 1,020 | 1,020 | 9,000 | 708.33 |
| 2000-03-30 | 1,049 | 1,049 | 1,000 | 1,035 | 8,000 | 718.75 |
| 2000-03-29 | 1,010 | 1,050 | 1,010 | 1,050 | 10,000 | 729.17 |
| 2000-03-28 | 1,050 | 1,070 | 1,050 | 1,050 | 20,000 | 729.17 |
| 2000-03-27 | 1,036 | 1,040 | 1,000 | 1,040 | 9,000 | 722.22 |
| 2000-03-24 | 1,001 | 1,001 | 1,000 | 1,000 | 6,000 | 694.44 |
| 2000-03-23 | 1,060 | 1,060 | 1,000 | 1,000 | 21,000 | 694.44 |
| 2000-03-22 | 1,080 | 1,080 | 1,050 | 1,060 | 34,000 | 736.11 |
| 2000-03-21 | 980 | 990 | 970 | 990 | 17,000 | 687.50 |
| 2000-03-17 | 950 | 950 | 940 | 950 | 9,000 | 659.72 |
| 2000-03-16 | 910 | 915 | 900 | 910 | 9,000 | 631.94 |
| 2000-03-15 | 880 | 910 | 880 | 880 | 14,000 | 611.11 |
| 2000-03-14 | 922 | 922 | 880 | 880 | 10,000 | 611.11 |
| 2000-03-13 | 940 | 940 | 882 | 922 | 7,000 | 640.28 |
| 2000-03-10 | 941 | 950 | 940 | 940 | 7,000 | 652.78 |
| 2000-03-09 | 941 | 952 | 941 | 952 | 11,000 | 661.11 |
| 2000-03-08 | 979 | 979 | 951 | 951 | 14,000 | 660.42 |
| 2000-03-07 | 960 | 987 | 960 | 980 | 12,000 | 680.56 |
| 2000-03-06 | 950 | 995 | 940 | 960 | 76,000 | 666.67 |
| 2000-03-03 | 949 | 950 | 940 | 950 | 8,000 | 659.72 |
| 2000-03-02 | 950 | 950 | 930 | 950 | 23,000 | 659.72 |
| 2000-03-01 | 950 | 960 | 950 | 960 | 7,000 | 666.67 |
| 2000-02-29 | 949 | 949 | 930 | 945 | 5,000 | 656.25 |
| 2000-02-28 | 950 | 950 | 950 | 950 | 7,000 | 659.72 |
| 2000-02-25 | 951 | 951 | 930 | 930 | 6,000 | 645.83 |
| 2000-02-24 | 950 | 950 | 950 | 950 | 7,000 | 659.72 |
| 2000-02-23 | 900 | 941 | 891 | 941 | 11,000 | 653.47 |
| 2000-02-22 | 918 | 920 | 881 | 910 | 15,000 | 631.94 |
| 2000-02-21 | 930 | 930 | 920 | 920 | 11,000 | 638.89 |
| 2000-02-18 | 930 | 930 | 929 | 929 | 26,000 | 645.14 |
| 2000-02-17 | 900 | 900 | 890 | 900 | 6,000 | 625 |
| 2000-02-16 | 920 | 920 | 903 | 903 | 9,000 | 627.08 |
| 2000-02-15 | 931 | 931 | 920 | 920 | 7,000 | 638.89 |
| 2000-02-14 | 930 | 940 | 911 | 911 | 32,000 | 632.64 |
| 2000-02-10 | 965 | 965 | 950 | 950 | 14,000 | 659.72 |
| 2000-02-09 | 965 | 965 | 950 | 955 | 30,000 | 663.19 |
| 2000-02-08 | 975 | 975 | 960 | 960 | 13,000 | 666.67 |
| 2000-02-07 | 970 | 980 | 970 | 980 | 45,000 | 680.56 |
| 2000-02-04 | 971 | 971 | 950 | 970 | 32,000 | 673.61 |
| 2000-02-03 | 950 | 1,000 | 950 | 980 | 22,000 | 680.56 |
| 2000-02-02 | 966 | 966 | 950 | 950 | 8,000 | 659.72 |
| 2000-02-01 | 950 | 975 | 950 | 975 | 9,000 | 677.08 |
| 2000-01-31 | 951 | 951 | 940 | 940 | 12,000 | 652.78 |
| 2000-01-28 | 941 | 950 | 930 | 950 | 26,000 | 659.72 |
| 2000-01-27 | 951 | 955 | 935 | 935 | 11,000 | 649.31 |
| 2000-01-26 | 935 | 950 | 934 | 950 | 6,000 | 659.72 |
| 2000-01-25 | 960 | 960 | 945 | 945 | 8,000 | 656.25 |
| 2000-01-24 | 980 | 980 | 980 | 980 | 2,000 | 680.56 |
| 2000-01-21 | 970 | 1,010 | 970 | 1,000 | 12,000 | 694.44 |
| 2000-01-20 | 976 | 1,040 | 976 | 1,000 | 22,000 | 694.44 |
| 2000-01-19 | 990 | 990 | 960 | 960 | 4,000 | 666.67 |
| 2000-01-18 | 940 | 995 | 940 | 995 | 15,000 | 690.97 |
| 2000-01-17 | 879 | 930 | 875 | 910 | 12,000 | 631.94 |
| 2000-01-14 | 888 | 888 | 878 | 878 | 3,000 | 609.72 |
| 2000-01-13 | 865 | 898 | 865 | 868 | 7,000 | 602.78 |
| 2000-01-12 | 899 | 899 | 865 | 865 | 2,000 | 600.69 |
| 2000-01-11 | 840 | 880 | 840 | 850 | 21,000 | 590.28 |
| 2000-01-07 | 852 | 852 | 830 | 830 | 14,000 | 576.39 |
| 2000-01-06 | 852 | 862 | 852 | 852 | 10,000 | 591.67 |
| 2000-01-05 | 890 | 890 | 850 | 850 | 17,000 | 590.28 |
| 2000-01-04 | 891 | 891 | 890 | 890 | 4,000 | 618.06 |
分割・併合履歴 ： [2004-05-26]1株→1.2株 [2001-05-28]1株→1.2株 [1998-05-26]1株→1.1株 [1997-05-27]1株→1.2株 [1996-05-28]1株→1.2株 [1995-05-26]1株→1.2株
