7445 (株)ライトオン 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 | 1,670 | 1,690 | 1,611 | 1,648 | 15,500 | 585.96 |
| 2000-12-28 | 1,701 | 1,719 | 1,682 | 1,700 | 14,600 | 604.44 |
| 2000-12-27 | 1,800 | 1,800 | 1,651 | 1,670 | 30,800 | 593.78 |
| 2000-12-26 | 1,806 | 1,830 | 1,760 | 1,803 | 20,600 | 641.07 |
| 2000-12-25 | 1,709 | 1,796 | 1,705 | 1,760 | 20,100 | 625.78 |
| 2000-12-22 | 1,600 | 1,640 | 1,591 | 1,619 | 48,400 | 575.64 |
| 2000-12-21 | 1,630 | 1,640 | 1,550 | 1,600 | 82,200 | 568.89 |
| 2000-12-20 | 1,850 | 1,850 | 1,700 | 1,720 | 94,900 | 611.56 |
| 2000-12-19 | 2,080 | 2,080 | 1,920 | 1,940 | 50,200 | 689.78 |
| 2000-12-18 | 2,055 | 2,160 | 2,050 | 2,160 | 22,700 | 768 |
| 2000-12-15 | 2,140 | 2,140 | 2,050 | 2,050 | 29,900 | 728.89 |
| 2000-12-14 | 2,180 | 2,200 | 2,130 | 2,140 | 22,400 | 760.89 |
| 2000-12-13 | 2,200 | 2,200 | 2,100 | 2,165 | 26,100 | 769.78 |
| 2000-12-12 | 2,075 | 2,225 | 2,000 | 2,180 | 72,700 | 775.11 |
| 2000-12-11 | 2,215 | 2,250 | 2,020 | 2,075 | 70,600 | 737.78 |
| 2000-12-08 | 2,205 | 2,245 | 2,160 | 2,170 | 78,500 | 771.56 |
| 2000-12-07 | 2,520 | 2,520 | 2,390 | 2,445 | 40,600 | 869.33 |
| 2000-12-06 | 2,640 | 2,690 | 2,520 | 2,530 | 22,200 | 899.56 |
| 2000-12-05 | 2,655 | 2,700 | 2,600 | 2,600 | 26,200 | 924.44 |
| 2000-12-04 | 2,650 | 2,700 | 2,600 | 2,655 | 15,800 | 944 |
| 2000-12-01 | 2,620 | 2,620 | 2,490 | 2,600 | 87,100 | 924.44 |
| 2000-11-30 | 2,950 | 3,260 | 2,690 | 2,730 | 46,300 | 970.67 |
| 2000-11-29 | 2,500 | 2,900 | 2,460 | 2,900 | 29,700 | 1,031.11 |
| 2000-11-28 | 2,500 | 2,500 | 2,500 | 2,500 | 9,000 | 888.89 |
| 2000-11-27 | 3,000 | 3,000 | 3,000 | 3,000 | 11,800 | 1,066.67 |
| 2000-11-24 | 3,200 | 3,500 | 3,200 | 3,500 | 36,300 | 1,244.44 |
| 2000-11-22 | 2,975 | 3,000 | 2,880 | 3,000 | 33,500 | 1,066.67 |
| 2000-11-21 | 2,420 | 2,700 | 2,400 | 2,655 | 42,900 | 944 |
| 2000-11-20 | 2,700 | 2,700 | 2,340 | 2,380 | 56,100 | 846.22 |
| 2000-11-17 | 2,580 | 2,740 | 2,500 | 2,740 | 60,300 | 974.22 |
| 2000-11-16 | 2,890 | 2,890 | 2,580 | 2,580 | 64,200 | 917.33 |
| 2000-11-15 | 3,240 | 3,290 | 2,980 | 2,980 | 11,300 | 1,059.56 |
| 2000-11-14 | 3,280 | 3,290 | 3,200 | 3,240 | 3,700 | 1,152 |
| 2000-11-13 | 3,370 | 3,370 | 3,210 | 3,210 | 4,300 | 1,141.33 |
| 2000-11-10 | 3,410 | 3,410 | 3,300 | 3,400 | 19,900 | 1,208.89 |
| 2000-11-09 | 3,500 | 3,530 | 3,400 | 3,410 | 16,300 | 1,212.44 |
| 2000-11-08 | 3,540 | 3,540 | 3,450 | 3,490 | 37,200 | 1,240.89 |
| 2000-11-07 | 3,410 | 3,600 | 3,410 | 3,490 | 28,500 | 1,240.89 |
| 2000-11-06 | 3,450 | 3,450 | 3,350 | 3,360 | 20,600 | 1,194.67 |
| 2000-11-02 | 3,480 | 3,490 | 3,380 | 3,430 | 9,000 | 1,219.56 |
| 2000-11-01 | 3,750 | 3,750 | 3,450 | 3,490 | 6,600 | 1,240.89 |
| 2000-10-31 | 3,700 | 3,700 | 3,560 | 3,630 | 9,100 | 1,290.67 |
| 2000-10-30 | 4,200 | 4,200 | 3,800 | 3,800 | 2,300 | 1,351.11 |
| 2000-10-27 | 4,000 | 4,050 | 4,000 | 4,000 | 17,400 | 1,422.22 |
| 2000-10-26 | 4,280 | 4,280 | 4,020 | 4,020 | 6,900 | 1,429.33 |
| 2000-10-25 | 4,700 | 4,700 | 4,270 | 4,280 | 10,200 | 1,521.78 |
| 2000-10-24 | 4,950 | 4,950 | 4,670 | 4,690 | 7,800 | 1,667.56 |
| 2000-10-23 | 4,940 | 5,000 | 4,890 | 4,920 | 13,100 | 1,749.33 |
| 2000-10-20 | 4,910 | 5,060 | 4,890 | 4,890 | 12,600 | 1,738.67 |
| 2000-10-19 | 4,880 | 4,990 | 4,880 | 4,900 | 5,100 | 1,742.22 |
| 2000-10-18 | 5,430 | 5,430 | 5,150 | 5,180 | 1,300 | 1,841.78 |
| 2000-10-17 | 5,510 | 5,510 | 5,430 | 5,430 | 7,000 | 1,930.67 |
| 2000-10-16 | 5,560 | 5,600 | 5,500 | 5,510 | 6,600 | 1,959.11 |
| 2000-10-13 | 5,450 | 5,600 | 5,350 | 5,530 | 10,300 | 1,966.22 |
| 2000-10-12 | 5,300 | 5,580 | 5,300 | 5,500 | 15,500 | 1,955.56 |
| 2000-10-11 | 5,170 | 5,330 | 5,170 | 5,300 | 11,900 | 1,884.44 |
| 2000-10-10 | 5,200 | 5,200 | 5,150 | 5,160 | 5,700 | 1,834.67 |
| 2000-10-06 | 5,150 | 5,400 | 5,150 | 5,400 | 6,800 | 1,920 |
| 2000-10-05 | 5,150 | 5,200 | 5,100 | 5,200 | 11,000 | 1,848.89 |
| 2000-10-04 | 5,000 | 5,150 | 5,000 | 5,150 | 10,500 | 1,831.11 |
| 2000-10-03 | 5,400 | 5,410 | 5,280 | 5,290 | 6,800 | 1,880.89 |
| 2000-10-02 | 5,280 | 5,400 | 5,000 | 5,400 | 13,300 | 1,920 |
| 2000-09-29 | 4,900 | 5,300 | 4,900 | 5,280 | 21,100 | 1,877.33 |
| 2000-09-28 | 5,050 | 5,100 | 4,950 | 4,950 | 8,100 | 1,760 |
| 2000-09-27 | 5,290 | 5,290 | 5,000 | 5,180 | 4,700 | 1,841.78 |
| 2000-09-26 | 5,400 | 5,500 | 5,400 | 5,430 | 8,900 | 1,930.67 |
| 2000-09-25 | 5,800 | 5,800 | 5,420 | 5,490 | 8,400 | 1,952 |
| 2000-09-22 | 5,900 | 5,900 | 5,600 | 5,600 | 6,200 | 1,991.11 |
| 2000-09-21 | 5,600 | 5,700 | 5,550 | 5,700 | 5,500 | 2,026.67 |
| 2000-09-20 | 5,480 | 5,600 | 5,480 | 5,590 | 6,800 | 1,987.56 |
| 2000-09-19 | 5,500 | 5,520 | 5,420 | 5,470 | 16,400 | 1,944.89 |
| 2000-09-18 | 5,600 | 5,740 | 5,520 | 5,740 | 3,100 | 2,040.89 |
| 2000-09-14 | 6,090 | 6,090 | 5,900 | 6,090 | 4,400 | 2,165.33 |
| 2000-09-13 | 5,640 | 6,100 | 5,600 | 5,990 | 12,000 | 2,129.78 |
| 2000-09-12 | 5,800 | 5,800 | 5,640 | 5,640 | 4,000 | 2,005.33 |
| 2000-09-11 | 5,810 | 5,850 | 5,750 | 5,800 | 7,200 | 2,062.22 |
| 2000-09-08 | 5,650 | 5,850 | 5,650 | 5,810 | 9,400 | 2,065.78 |
| 2000-09-07 | 5,600 | 5,610 | 5,400 | 5,540 | 9,400 | 1,969.78 |
| 2000-09-06 | 6,030 | 6,030 | 5,840 | 5,870 | 4,600 | 2,087.11 |
| 2000-09-05 | 6,060 | 6,080 | 5,900 | 6,040 | 6,800 | 2,147.56 |
| 2000-09-04 | 6,400 | 6,400 | 6,050 | 6,090 | 6,500 | 2,165.33 |
| 2000-09-01 | 6,130 | 6,290 | 6,100 | 6,100 | 9,700 | 2,168.89 |
| 2000-08-31 | 6,300 | 6,300 | 6,100 | 6,150 | 2,200 | 2,186.67 |
| 2000-08-30 | 6,410 | 6,410 | 6,300 | 6,300 | 2,700 | 2,240 |
| 2000-08-29 | 6,300 | 6,480 | 6,290 | 6,480 | 2,900 | 2,304 |
| 2000-08-28 | 6,370 | 6,500 | 6,350 | 6,490 | 6,600 | 2,307.56 |
| 2000-08-25 | 6,590 | 6,650 | 6,420 | 6,480 | 4,300 | 2,304 |
| 2000-08-24 | 6,200 | 6,600 | 6,200 | 6,590 | 20,400 | 2,343.11 |
| 2000-08-23 | 6,400 | 6,400 | 6,110 | 6,180 | 3,300 | 2,197.33 |
| 2000-08-22 | 6,180 | 6,430 | 6,160 | 6,380 | 10,000 | 2,268.44 |
| 2000-08-21 | 6,200 | 6,200 | 6,070 | 6,200 | 3,700 | 2,204.44 |
| 2000-08-18 | 6,190 | 6,200 | 6,060 | 6,200 | 20,800 | 2,204.44 |
| 2000-08-17 | 6,250 | 6,250 | 6,200 | 6,220 | 24,500 | 2,211.56 |
| 2000-08-16 | 6,370 | 6,370 | 6,250 | 6,250 | 6,900 | 2,222.22 |
| 2000-08-15 | 6,480 | 6,480 | 6,350 | 6,370 | 8,400 | 2,264.89 |
| 2000-08-14 | 6,690 | 6,750 | 6,470 | 6,500 | 9,500 | 2,311.11 |
| 2000-08-11 | 6,770 | 6,800 | 6,720 | 6,760 | 4,000 | 2,403.56 |
| 2000-08-10 | 6,790 | 6,810 | 6,730 | 6,800 | 21,100 | 2,417.78 |
| 2000-08-09 | 6,560 | 6,770 | 6,560 | 6,720 | 15,000 | 2,389.33 |
| 2000-08-08 | 6,620 | 6,620 | 6,400 | 6,560 | 3,300 | 2,332.44 |
| 2000-08-07 | 6,200 | 6,330 | 6,200 | 6,320 | 4,700 | 2,247.11 |
| 2000-08-04 | 6,380 | 6,420 | 6,060 | 6,100 | 18,300 | 2,168.89 |
| 2000-08-03 | 6,400 | 6,490 | 6,380 | 6,400 | 6,200 | 2,275.56 |
| 2000-08-02 | 6,500 | 6,510 | 6,400 | 6,410 | 16,100 | 2,279.11 |
| 2000-08-01 | 6,590 | 6,590 | 6,460 | 6,500 | 27,100 | 2,311.11 |
| 2000-07-31 | 6,750 | 6,780 | 6,500 | 6,690 | 8,600 | 2,378.67 |
| 2000-07-28 | 6,950 | 6,950 | 6,500 | 6,750 | 13,900 | 2,400 |
| 2000-07-27 | 7,000 | 7,030 | 6,950 | 6,980 | 8,300 | 2,481.78 |
| 2000-07-26 | 7,000 | 7,040 | 7,000 | 7,020 | 4,700 | 2,496 |
| 2000-07-25 | 7,370 | 7,400 | 7,050 | 7,050 | 22,600 | 2,506.67 |
| 2000-07-24 | 7,790 | 7,790 | 7,300 | 7,390 | 2,300 | 2,627.56 |
| 2000-07-21 | 8,090 | 8,090 | 7,800 | 7,820 | 7,000 | 2,780.44 |
| 2000-07-19 | 7,560 | 7,990 | 7,520 | 7,990 | 5,700 | 2,840.89 |
| 2000-07-18 | 7,600 | 7,600 | 7,500 | 7,560 | 4,500 | 2,688 |
| 2000-07-17 | 7,990 | 8,000 | 7,600 | 7,600 | 5,800 | 2,702.22 |
| 2000-07-14 | 8,050 | 8,050 | 8,000 | 8,000 | 22,900 | 2,844.44 |
| 2000-07-13 | 8,030 | 8,050 | 7,910 | 8,050 | 6,100 | 2,862.22 |
| 2000-07-12 | 8,190 | 8,190 | 8,030 | 8,030 | 6,600 | 2,855.11 |
| 2000-07-11 | 8,150 | 8,150 | 7,990 | 8,030 | 4,400 | 2,855.11 |
| 2000-07-10 | 8,200 | 8,240 | 8,100 | 8,220 | 2,800 | 2,922.67 |
| 2000-07-07 | 8,150 | 8,500 | 8,110 | 8,300 | 5,200 | 2,951.11 |
| 2000-07-06 | 8,390 | 8,390 | 8,240 | 8,290 | 3,900 | 2,947.56 |
| 2000-07-05 | 8,160 | 8,500 | 8,150 | 8,290 | 5,700 | 2,947.56 |
| 2000-07-04 | 8,100 | 8,200 | 8,100 | 8,160 | 14,700 | 2,901.33 |
| 2000-07-03 | 8,310 | 8,370 | 8,300 | 8,300 | 3,500 | 2,951.11 |
| 2000-06-30 | 8,300 | 8,900 | 8,190 | 8,610 | 27,100 | 3,061.33 |
| 2000-06-29 | 8,200 | 8,200 | 8,050 | 8,100 | 6,500 | 2,880 |
| 2000-06-28 | 7,800 | 8,100 | 7,800 | 8,050 | 20,000 | 2,862.22 |
| 2000-06-27 | 7,500 | 7,650 | 7,500 | 7,650 | 10,700 | 2,720 |
| 2000-06-26 | 7,500 | 7,550 | 7,450 | 7,500 | 7,500 | 2,666.67 |
| 2000-06-23 | 7,500 | 7,650 | 7,500 | 7,500 | 10,400 | 2,666.67 |
| 2000-06-22 | 7,500 | 7,550 | 7,500 | 7,550 | 4,500 | 2,684.44 |
| 2000-06-21 | 7,550 | 7,580 | 7,490 | 7,580 | 5,200 | 2,695.11 |
| 2000-06-20 | 7,640 | 7,660 | 7,390 | 7,600 | 7,300 | 2,702.22 |
| 2000-06-19 | 7,700 | 7,700 | 7,210 | 7,540 | 4,300 | 2,680.89 |
| 2000-06-16 | 7,380 | 7,380 | 7,070 | 7,100 | 11,000 | 2,524.44 |
| 2000-06-15 | 7,200 | 7,600 | 7,200 | 7,580 | 4,300 | 2,695.11 |
| 2000-06-14 | 7,590 | 7,600 | 7,100 | 7,200 | 3,300 | 2,560 |
| 2000-06-13 | 7,850 | 7,860 | 7,600 | 7,600 | 3,800 | 2,702.22 |
| 2000-06-12 | 7,800 | 7,900 | 7,770 | 7,900 | 9,100 | 2,808.89 |
| 2000-06-09 | 7,850 | 7,890 | 7,850 | 7,880 | 9,000 | 2,801.78 |
| 2000-06-08 | 7,820 | 7,900 | 7,800 | 7,900 | 6,600 | 2,808.89 |
| 2000-06-07 | 7,770 | 7,820 | 7,760 | 7,810 | 8,900 | 2,776.89 |
| 2000-06-06 | 7,790 | 7,800 | 7,660 | 7,770 | 5,300 | 2,762.67 |
| 2000-06-05 | 7,600 | 7,900 | 7,600 | 7,600 | 6,500 | 2,702.22 |
| 2000-06-02 | 7,700 | 7,780 | 7,590 | 7,600 | 6,800 | 2,702.22 |
| 2000-06-01 | 7,790 | 7,790 | 7,550 | 7,550 | 1,700 | 2,684.44 |
| 2000-05-31 | 7,710 | 7,800 | 7,500 | 7,800 | 7,700 | 2,773.33 |
| 2000-05-30 | 7,500 | 7,800 | 7,300 | 7,500 | 6,500 | 2,666.67 |
| 2000-05-29 | 7,540 | 7,650 | 7,500 | 7,640 | 8,000 | 2,716.44 |
| 2000-05-26 | 7,400 | 7,450 | 6,990 | 7,340 | 12,600 | 2,609.78 |
| 2000-05-25 | 6,540 | 7,500 | 6,540 | 7,450 | 20,400 | 2,648.89 |
| 2000-05-24 | 7,000 | 7,000 | 6,400 | 6,500 | 41,100 | 2,311.11 |
| 2000-05-23 | 7,100 | 7,100 | 6,990 | 7,030 | 28,000 | 2,499.56 |
| 2000-05-22 | 7,490 | 7,490 | 7,100 | 7,190 | 14,900 | 2,556.44 |
| 2000-05-19 | 7,600 | 7,600 | 7,200 | 7,500 | 47,100 | 2,666.67 |
| 2000-05-18 | 8,000 | 8,000 | 7,400 | 7,500 | 40,600 | 2,666.67 |
| 2000-05-17 | 8,570 | 8,570 | 8,000 | 8,000 | 27,300 | 2,844.44 |
| 2000-05-16 | 8,900 | 8,900 | 8,580 | 8,580 | 17,400 | 3,050.67 |
| 2000-05-15 | 9,050 | 9,050 | 8,800 | 8,900 | 30,200 | 3,164.44 |
| 2000-05-12 | 9,070 | 9,300 | 9,000 | 9,050 | 19,800 | 3,217.78 |
| 2000-05-11 | 9,190 | 9,350 | 8,800 | 8,850 | 25,400 | 3,146.67 |
| 2000-05-10 | 9,300 | 9,700 | 9,000 | 9,700 | 26,300 | 3,448.89 |
| 2000-05-09 | 9,000 | 9,200 | 8,980 | 9,180 | 25,200 | 3,264 |
| 2000-05-08 | 8,830 | 9,100 | 8,830 | 9,100 | 14,600 | 3,235.56 |
| 2000-05-02 | 9,000 | 9,050 | 8,820 | 8,860 | 42,100 | 3,150.22 |
| 2000-05-01 | 8,950 | 9,000 | 8,800 | 8,990 | 21,600 | 3,196.44 |
| 2000-04-28 | 8,900 | 9,000 | 8,740 | 8,740 | 47,100 | 3,107.56 |
| 2000-04-27 | 8,340 | 8,740 | 8,340 | 8,700 | 6,400 | 3,093.33 |
| 2000-04-26 | 8,790 | 8,800 | 8,700 | 8,740 | 12,300 | 3,107.56 |
| 2000-04-25 | 8,500 | 8,790 | 8,290 | 8,790 | 12,000 | 3,125.33 |
| 2000-04-24 | 8,900 | 8,900 | 8,500 | 8,850 | 33,500 | 3,146.67 |
| 2000-04-21 | 8,400 | 8,450 | 7,910 | 7,920 | 13,400 | 2,816 |
| 2000-04-20 | 7,600 | 8,200 | 7,500 | 8,200 | 19,100 | 2,915.56 |
| 2000-04-19 | 6,920 | 7,910 | 6,900 | 7,600 | 68,300 | 2,702.22 |
| 2000-04-18 | 7,010 | 7,200 | 6,690 | 6,920 | 58,900 | 2,460.44 |
| 2000-04-17 | 7,010 | 7,110 | 6,920 | 6,920 | 36,100 | 2,460.44 |
| 2000-04-14 | 8,490 | 8,490 | 7,920 | 7,920 | 18,700 | 2,816 |
| 2000-04-13 | 8,920 | 8,920 | 8,300 | 8,490 | 29,100 | 3,018.67 |
| 2000-04-12 | 8,990 | 9,180 | 8,890 | 8,920 | 64,500 | 3,171.56 |
| 2000-04-11 | 7,900 | 8,590 | 7,890 | 8,590 | 55,000 | 3,054.22 |
| 2000-04-10 | 7,250 | 7,950 | 7,250 | 7,700 | 98,700 | 2,737.78 |
| 2000-04-07 | 7,600 | 7,620 | 7,100 | 7,270 | 79,100 | 2,584.89 |
| 2000-04-06 | 8,040 | 8,160 | 7,590 | 7,590 | 53,800 | 2,698.67 |
| 2000-04-05 | 8,200 | 8,200 | 7,600 | 7,860 | 121,100 | 2,794.67 |
| 2000-04-04 | 9,600 | 9,600 | 8,500 | 8,580 | 79,800 | 3,050.67 |
| 2000-04-03 | 10,000 | 10,600 | 9,800 | 10,500 | 54,100 | 3,733.33 |
| 2000-03-31 | 12,350 | 12,360 | 11,500 | 11,600 | 38,500 | 4,124.44 |
| 2000-03-30 | 11,660 | 13,000 | 11,660 | 12,350 | 44,400 | 4,391.11 |
| 2000-03-29 | 11,500 | 11,800 | 11,500 | 11,620 | 17,200 | 4,131.56 |
| 2000-03-28 | 11,300 | 11,520 | 10,910 | 11,500 | 9,100 | 4,088.89 |
| 2000-03-27 | 11,000 | 11,000 | 10,570 | 10,900 | 9,900 | 3,875.56 |
| 2000-03-24 | 10,500 | 10,500 | 10,200 | 10,350 | 11,800 | 3,680 |
| 2000-03-23 | 11,550 | 11,550 | 10,750 | 10,750 | 18,300 | 3,822.22 |
| 2000-03-22 | 12,000 | 12,000 | 11,000 | 11,550 | 6,200 | 4,106.67 |
| 2000-03-21 | 11,900 | 12,000 | 11,680 | 11,690 | 16,800 | 4,156.44 |
| 2000-03-17 | 11,500 | 11,900 | 11,400 | 11,900 | 20,300 | 4,231.11 |
| 2000-03-16 | 10,510 | 11,000 | 10,500 | 11,000 | 7,700 | 3,911.11 |
| 2000-03-15 | 10,300 | 10,510 | 10,090 | 10,510 | 57,900 | 3,736.89 |
| 2000-03-14 | 10,210 | 10,300 | 10,210 | 10,300 | 33,400 | 3,662.22 |
| 2000-03-13 | 10,800 | 10,800 | 10,200 | 10,240 | 19,500 | 3,640.89 |
| 2000-03-10 | 11,500 | 11,500 | 10,800 | 10,800 | 20,200 | 3,840 |
| 2000-03-09 | 11,000 | 11,190 | 10,750 | 10,800 | 26,100 | 3,840 |
| 2000-03-08 | 11,000 | 11,000 | 10,500 | 10,800 | 16,300 | 3,840 |
| 2000-03-07 | 11,400 | 11,400 | 10,810 | 11,000 | 12,700 | 3,911.11 |
| 2000-03-06 | 11,500 | 11,520 | 11,490 | 11,500 | 28,100 | 4,088.89 |
| 2000-03-03 | 11,650 | 11,690 | 11,500 | 11,500 | 25,700 | 4,088.89 |
| 2000-03-02 | 11,700 | 11,730 | 11,610 | 11,650 | 13,900 | 4,142.22 |
| 2000-03-01 | 11,550 | 11,800 | 11,300 | 11,690 | 35,800 | 4,156.44 |
| 2000-02-29 | 12,000 | 12,000 | 11,550 | 11,560 | 24,500 | 4,110.22 |
| 2000-02-28 | 12,000 | 12,000 | 11,700 | 12,000 | 19,300 | 4,266.67 |
| 2000-02-25 | 11,800 | 11,980 | 11,610 | 11,900 | 26,100 | 4,231.11 |
| 2000-02-24 | 11,970 | 11,970 | 11,500 | 11,800 | 17,500 | 4,195.56 |
| 2000-02-23 | 11,000 | 12,000 | 10,700 | 12,000 | 43,300 | 4,266.67 |
| 2000-02-22 | 11,300 | 11,500 | 10,500 | 10,800 | 45,400 | 3,840 |
| 2000-02-21 | 11,590 | 11,600 | 11,440 | 11,500 | 24,800 | 4,088.89 |
| 2000-02-18 | 11,990 | 11,990 | 11,500 | 11,990 | 37,000 | 4,263.11 |
| 2000-02-17 | 12,290 | 12,290 | 11,800 | 12,000 | 28,200 | 4,266.67 |
| 2000-02-16 | 12,000 | 12,300 | 11,700 | 12,020 | 74,200 | 4,273.78 |
| 2000-02-15 | 12,090 | 12,200 | 11,700 | 12,000 | 57,900 | 4,266.67 |
| 2000-02-14 | 12,000 | 12,300 | 11,460 | 12,300 | 97,700 | 4,373.33 |
| 2000-02-10 | 12,400 | 12,410 | 11,550 | 12,000 | 110,200 | 4,266.67 |
| 2000-02-09 | 12,000 | 12,900 | 12,000 | 12,800 | 436,900 | 4,551.11 |
分割・併合履歴 ： [2005-08-16]1株→1.25株 [2004-08-17]1株→1.25株 [2004-02-17]1株→1.2株 [2002-08-15]1株→1.5株 [1999-08-17]1株→1.5株 [1998-08-17]1株→1.5株
