7524 マルシェ(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 | 971 | 971 | 971 | 971 | 500 | 971 |
| 2000-12-28 | 970 | 970 | 970 | 970 | 500 | 970 |
| 2000-12-27 | 941 | 941 | 941 | 941 | 500 | 941 |
| 2000-12-25 | 940 | 940 | 940 | 940 | 500 | 940 |
| 2000-12-22 | 940 | 940 | 940 | 940 | 500 | 940 |
| 2000-12-21 | 935 | 940 | 935 | 940 | 3,500 | 940 |
| 2000-12-20 | 960 | 960 | 930 | 930 | 2,000 | 930 |
| 2000-12-19 | 1,040 | 1,040 | 970 | 970 | 2,000 | 970 |
| 2000-12-18 | 980 | 980 | 971 | 971 | 3,500 | 971 |
| 2000-12-15 | 1,000 | 1,000 | 980 | 980 | 2,500 | 980 |
| 2000-12-14 | 980 | 980 | 980 | 980 | 500 | 980 |
| 2000-12-13 | 974 | 974 | 974 | 974 | 500 | 974 |
| 2000-12-12 | 980 | 980 | 980 | 980 | 1,500 | 980 |
| 2000-12-08 | 990 | 990 | 980 | 980 | 3,500 | 980 |
| 2000-12-07 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2000-12-06 | 980 | 980 | 950 | 980 | 1,500 | 980 |
| 2000-12-05 | 980 | 980 | 979 | 980 | 5,500 | 980 |
| 2000-12-04 | 980 | 980 | 979 | 979 | 1,000 | 979 |
| 2000-11-29 | 912 | 912 | 912 | 912 | 500 | 912 |
| 2000-11-28 | 900 | 910 | 900 | 910 | 4,000 | 910 |
| 2000-11-27 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2000-11-24 | 899 | 899 | 899 | 899 | 500 | 899 |
| 2000-11-22 | 905 | 915 | 900 | 900 | 7,000 | 900 |
| 2000-11-21 | 900 | 910 | 900 | 910 | 3,500 | 910 |
| 2000-11-20 | 950 | 950 | 900 | 900 | 6,500 | 900 |
| 2000-11-17 | 960 | 960 | 950 | 950 | 4,500 | 950 |
| 2000-11-16 | 979 | 979 | 974 | 974 | 1,000 | 974 |
| 2000-11-15 | 1,000 | 1,000 | 981 | 981 | 3,500 | 981 |
| 2000-11-14 | 1,000 | 1,000 | 981 | 981 | 3,000 | 981 |
| 2000-11-13 | 1,010 | 1,010 | 1,000 | 1,000 | 9,500 | 1,000 |
| 2000-11-10 | 1,010 | 1,010 | 1,010 | 1,010 | 2,500 | 1,010 |
| 2000-11-09 | 1,006 | 1,006 | 1,005 | 1,005 | 2,000 | 1,005 |
| 2000-11-08 | 1,003 | 1,005 | 1,001 | 1,005 | 2,500 | 1,005 |
| 2000-11-07 | 1,010 | 1,010 | 1,001 | 1,002 | 10,000 | 1,002 |
| 2000-11-06 | 1,011 | 1,011 | 1,006 | 1,009 | 9,000 | 1,009 |
| 2000-11-02 | 1,010 | 1,010 | 1,010 | 1,010 | 2,500 | 1,010 |
| 2000-11-01 | 1,030 | 1,030 | 1,010 | 1,010 | 5,000 | 1,010 |
| 2000-10-31 | 1,030 | 1,030 | 1,030 | 1,030 | 2,500 | 1,030 |
| 2000-10-30 | 1,050 | 1,050 | 1,040 | 1,040 | 2,500 | 1,040 |
| 2000-10-27 | 1,051 | 1,051 | 1,040 | 1,040 | 3,500 | 1,040 |
| 2000-10-26 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 2000-10-25 | 1,050 | 1,100 | 1,050 | 1,055 | 3,500 | 1,055 |
| 2000-10-24 | 1,049 | 1,050 | 1,049 | 1,050 | 1,500 | 1,050 |
| 2000-10-23 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2000-10-20 | 1,081 | 1,081 | 1,030 | 1,050 | 3,500 | 1,050 |
| 2000-10-18 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 2000-10-17 | 1,100 | 1,100 | 1,090 | 1,090 | 1,500 | 1,090 |
| 2000-10-16 | 1,120 | 1,120 | 1,090 | 1,100 | 8,000 | 1,100 |
| 2000-10-13 | 1,120 | 1,120 | 1,100 | 1,100 | 5,500 | 1,100 |
| 2000-10-12 | 1,121 | 1,121 | 1,120 | 1,120 | 4,500 | 1,120 |
| 2000-10-11 | 1,139 | 1,139 | 1,120 | 1,120 | 4,000 | 1,120 |
| 2000-10-10 | 1,120 | 1,120 | 1,120 | 1,120 | 500 | 1,120 |
| 2000-10-06 | 1,150 | 1,150 | 1,121 | 1,141 | 2,000 | 1,141 |
| 2000-10-05 | 1,150 | 1,170 | 1,150 | 1,170 | 1,500 | 1,170 |
| 2000-10-03 | 1,200 | 1,200 | 1,120 | 1,120 | 3,000 | 1,120 |
| 2000-10-02 | 1,150 | 1,150 | 1,150 | 1,150 | 500 | 1,150 |
| 2000-09-29 | 1,190 | 1,190 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2000-09-28 | 1,180 | 1,180 | 1,120 | 1,130 | 2,500 | 1,130 |
| 2000-09-27 | 1,210 | 1,210 | 1,210 | 1,210 | 1,500 | 1,210 |
| 2000-09-26 | 1,214 | 1,219 | 1,214 | 1,219 | 1,500 | 1,219 |
| 2000-09-25 | 1,259 | 1,269 | 1,251 | 1,260 | 5,500 | 1,260 |
| 2000-09-22 | 1,251 | 1,259 | 1,250 | 1,250 | 4,500 | 1,250 |
| 2000-09-21 | 1,250 | 1,260 | 1,246 | 1,247 | 3,500 | 1,247 |
| 2000-09-20 | 1,240 | 1,250 | 1,240 | 1,245 | 1,500 | 1,245 |
| 2000-09-19 | 1,230 | 1,250 | 1,230 | 1,230 | 6,000 | 1,230 |
| 2000-09-18 | 1,244 | 1,244 | 1,240 | 1,240 | 5,000 | 1,240 |
| 2000-09-14 | 1,240 | 1,245 | 1,239 | 1,245 | 9,000 | 1,245 |
| 2000-09-13 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 2000-09-12 | 1,248 | 1,248 | 1,230 | 1,230 | 7,500 | 1,230 |
| 2000-09-11 | 1,248 | 1,248 | 1,248 | 1,248 | 1,500 | 1,248 |
| 2000-09-08 | 1,230 | 1,249 | 1,230 | 1,249 | 1,000 | 1,249 |
| 2000-09-07 | 1,226 | 1,230 | 1,226 | 1,226 | 2,000 | 1,226 |
| 2000-09-06 | 1,226 | 1,230 | 1,226 | 1,226 | 2,000 | 1,226 |
| 2000-09-05 | 1,226 | 1,226 | 1,225 | 1,226 | 2,500 | 1,226 |
| 2000-09-04 | 1,280 | 1,280 | 1,220 | 1,226 | 3,500 | 1,226 |
| 2000-09-01 | 1,230 | 1,230 | 1,214 | 1,217 | 2,000 | 1,217 |
| 2000-08-31 | 1,220 | 1,272 | 1,212 | 1,272 | 4,500 | 1,272 |
| 2000-08-30 | 1,222 | 1,223 | 1,220 | 1,220 | 4,000 | 1,220 |
| 2000-08-29 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 1,230 |
| 2000-08-28 | 1,220 | 1,230 | 1,220 | 1,222 | 2,000 | 1,222 |
| 2000-08-25 | 1,220 | 1,230 | 1,220 | 1,220 | 2,000 | 1,220 |
| 2000-08-24 | 1,250 | 1,250 | 1,250 | 1,250 | 500 | 1,250 |
| 2000-08-22 | 1,248 | 1,248 | 1,248 | 1,248 | 500 | 1,248 |
| 2000-08-21 | 1,220 | 1,220 | 1,210 | 1,210 | 4,000 | 1,210 |
| 2000-08-18 | 1,245 | 1,250 | 1,225 | 1,225 | 2,500 | 1,225 |
| 2000-08-16 | 1,221 | 1,269 | 1,221 | 1,269 | 2,500 | 1,269 |
| 2000-08-15 | 1,263 | 1,263 | 1,263 | 1,263 | 2,500 | 1,263 |
| 2000-08-14 | 1,221 | 1,221 | 1,200 | 1,200 | 8,500 | 1,200 |
| 2000-08-11 | 1,223 | 1,224 | 1,220 | 1,221 | 5,000 | 1,221 |
| 2000-08-10 | 1,221 | 1,221 | 1,221 | 1,221 | 500 | 1,221 |
| 2000-08-09 | 1,221 | 1,230 | 1,221 | 1,221 | 3,000 | 1,221 |
| 2000-08-08 | 1,249 | 1,249 | 1,220 | 1,220 | 2,000 | 1,220 |
| 2000-08-07 | 1,221 | 1,290 | 1,220 | 1,290 | 3,500 | 1,290 |
| 2000-08-04 | 1,250 | 1,250 | 1,215 | 1,215 | 4,500 | 1,215 |
| 2000-08-03 | 1,245 | 1,245 | 1,225 | 1,225 | 3,500 | 1,225 |
| 2000-08-02 | 1,220 | 1,225 | 1,212 | 1,212 | 4,000 | 1,212 |
| 2000-08-01 | 1,215 | 1,215 | 1,215 | 1,215 | 1,000 | 1,215 |
| 2000-07-31 | 1,220 | 1,220 | 1,212 | 1,215 | 4,000 | 1,215 |
| 2000-07-28 | 1,222 | 1,222 | 1,222 | 1,222 | 2,500 | 1,222 |
| 2000-07-27 | 1,280 | 1,290 | 1,240 | 1,240 | 6,000 | 1,240 |
| 2000-07-26 | 1,247 | 1,280 | 1,244 | 1,280 | 3,000 | 1,280 |
| 2000-07-25 | 1,250 | 1,250 | 1,245 | 1,245 | 3,000 | 1,245 |
| 2000-07-24 | 1,255 | 1,255 | 1,250 | 1,255 | 2,000 | 1,255 |
| 2000-07-21 | 1,256 | 1,295 | 1,255 | 1,255 | 2,500 | 1,255 |
| 2000-07-19 | 1,251 | 1,251 | 1,251 | 1,251 | 500 | 1,251 |
| 2000-07-18 | 1,325 | 1,325 | 1,301 | 1,301 | 5,000 | 1,301 |
| 2000-07-17 | 1,301 | 1,325 | 1,301 | 1,321 | 3,000 | 1,321 |
| 2000-07-14 | 1,300 | 1,300 | 1,300 | 1,300 | 17,000 | 1,300 |
| 2000-07-13 | 1,242 | 1,243 | 1,242 | 1,242 | 2,000 | 1,242 |
| 2000-07-12 | 1,250 | 1,250 | 1,240 | 1,240 | 1,000 | 1,240 |
| 2000-07-11 | 1,260 | 1,290 | 1,251 | 1,251 | 4,000 | 1,251 |
| 2000-07-10 | 1,250 | 1,250 | 1,225 | 1,225 | 4,000 | 1,225 |
| 2000-07-07 | 1,250 | 1,250 | 1,250 | 1,250 | 500 | 1,250 |
| 2000-07-06 | 1,250 | 1,260 | 1,250 | 1,250 | 3,500 | 1,250 |
| 2000-07-05 | 1,290 | 1,290 | 1,261 | 1,261 | 4,000 | 1,261 |
| 2000-07-04 | 1,300 | 1,300 | 1,298 | 1,298 | 3,000 | 1,298 |
| 2000-07-03 | 1,250 | 1,253 | 1,240 | 1,250 | 3,500 | 1,250 |
| 2000-06-30 | 1,250 | 1,253 | 1,230 | 1,253 | 2,500 | 1,253 |
| 2000-06-29 | 1,225 | 1,225 | 1,225 | 1,225 | 500 | 1,225 |
| 2000-06-28 | 1,251 | 1,251 | 1,220 | 1,222 | 1,500 | 1,222 |
| 2000-06-27 | 1,250 | 1,250 | 1,211 | 1,211 | 5,500 | 1,211 |
| 2000-06-26 | 1,210 | 1,250 | 1,210 | 1,250 | 3,000 | 1,250 |
| 2000-06-23 | 1,219 | 1,219 | 1,201 | 1,201 | 8,500 | 1,201 |
| 2000-06-22 | 1,210 | 1,220 | 1,210 | 1,220 | 3,500 | 1,220 |
| 2000-06-21 | 1,240 | 1,240 | 1,225 | 1,225 | 3,000 | 1,225 |
| 2000-06-20 | 1,280 | 1,280 | 1,227 | 1,240 | 3,000 | 1,240 |
| 2000-06-19 | 1,205 | 1,225 | 1,205 | 1,225 | 1,500 | 1,225 |
| 2000-06-16 | 1,201 | 1,245 | 1,201 | 1,245 | 1,000 | 1,245 |
| 2000-06-15 | 1,230 | 1,230 | 1,210 | 1,230 | 3,000 | 1,230 |
| 2000-06-14 | 1,235 | 1,235 | 1,210 | 1,230 | 5,000 | 1,230 |
| 2000-06-13 | 1,236 | 1,236 | 1,236 | 1,236 | 1,000 | 1,236 |
| 2000-06-12 | 1,212 | 1,235 | 1,212 | 1,235 | 2,000 | 1,235 |
| 2000-06-09 | 1,210 | 1,211 | 1,210 | 1,211 | 2,500 | 1,211 |
| 2000-06-08 | 1,220 | 1,290 | 1,201 | 1,290 | 6,500 | 1,290 |
| 2000-06-07 | 1,290 | 1,290 | 1,250 | 1,250 | 3,000 | 1,250 |
| 2000-06-06 | 1,280 | 1,290 | 1,280 | 1,290 | 1,000 | 1,290 |
| 2000-06-05 | 1,220 | 1,300 | 1,220 | 1,300 | 3,000 | 1,300 |
| 2000-06-02 | 1,220 | 1,250 | 1,220 | 1,250 | 3,500 | 1,250 |
| 2000-06-01 | 1,300 | 1,300 | 1,240 | 1,240 | 5,000 | 1,240 |
| 2000-05-31 | 1,250 | 1,250 | 1,250 | 1,250 | 500 | 1,250 |
| 2000-05-30 | 1,202 | 1,250 | 1,202 | 1,250 | 1,000 | 1,250 |
| 2000-05-29 | 1,200 | 1,201 | 1,200 | 1,201 | 2,500 | 1,201 |
| 2000-05-26 | 1,250 | 1,250 | 1,201 | 1,201 | 4,500 | 1,201 |
| 2000-05-25 | 1,252 | 1,298 | 1,252 | 1,260 | 2,000 | 1,260 |
| 2000-05-24 | 1,255 | 1,275 | 1,251 | 1,251 | 4,000 | 1,251 |
| 2000-05-23 | 1,281 | 1,281 | 1,254 | 1,254 | 4,500 | 1,254 |
| 2000-05-22 | 1,330 | 1,330 | 1,281 | 1,283 | 2,000 | 1,283 |
| 2000-05-19 | 1,300 | 1,340 | 1,300 | 1,330 | 5,000 | 1,330 |
| 2000-05-18 | 1,312 | 1,312 | 1,300 | 1,300 | 5,500 | 1,300 |
| 2000-05-17 | 1,400 | 1,400 | 1,300 | 1,311 | 7,000 | 1,311 |
| 2000-05-16 | 1,311 | 1,390 | 1,311 | 1,390 | 1,500 | 1,390 |
| 2000-05-15 | 1,440 | 1,460 | 1,400 | 1,400 | 5,500 | 1,400 |
| 2000-05-12 | 1,300 | 1,360 | 1,300 | 1,360 | 2,500 | 1,360 |
| 2000-05-11 | 1,340 | 1,340 | 1,300 | 1,300 | 2,500 | 1,300 |
| 2000-05-10 | 1,300 | 1,300 | 1,270 | 1,300 | 6,500 | 1,300 |
| 2000-05-09 | 1,252 | 1,252 | 1,252 | 1,252 | 500 | 1,252 |
| 2000-05-08 | 1,300 | 1,300 | 1,250 | 1,250 | 8,000 | 1,250 |
| 2000-05-02 | 1,300 | 1,300 | 1,260 | 1,260 | 3,500 | 1,260 |
| 2000-05-01 | 1,280 | 1,280 | 1,260 | 1,260 | 1,500 | 1,260 |
| 2000-04-28 | 1,281 | 1,281 | 1,280 | 1,280 | 1,000 | 1,280 |
| 2000-04-27 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 2000-04-26 | 1,250 | 1,250 | 1,250 | 1,250 | 1,500 | 1,250 |
| 2000-04-25 | 1,299 | 1,299 | 1,200 | 1,200 | 3,000 | 1,200 |
| 2000-04-24 | 1,280 | 1,300 | 1,280 | 1,280 | 7,500 | 1,280 |
| 2000-04-20 | 1,160 | 1,250 | 1,160 | 1,250 | 5,500 | 1,250 |
| 2000-04-19 | 1,200 | 1,250 | 1,200 | 1,250 | 3,500 | 1,250 |
| 2000-04-18 | 1,220 | 1,220 | 1,160 | 1,160 | 3,000 | 1,160 |
| 2000-04-17 | 1,280 | 1,280 | 1,200 | 1,220 | 3,000 | 1,220 |
| 2000-04-14 | 1,280 | 1,280 | 1,280 | 1,280 | 5,500 | 1,280 |
| 2000-04-13 | 1,300 | 1,300 | 1,280 | 1,280 | 2,000 | 1,280 |
| 2000-04-12 | 1,299 | 1,300 | 1,280 | 1,300 | 4,000 | 1,300 |
| 2000-04-11 | 1,290 | 1,300 | 1,280 | 1,300 | 3,500 | 1,300 |
| 2000-04-10 | 1,390 | 1,390 | 1,300 | 1,300 | 2,000 | 1,300 |
| 2000-04-07 | 1,300 | 1,300 | 1,280 | 1,280 | 3,500 | 1,280 |
| 2000-04-06 | 1,300 | 1,300 | 1,300 | 1,300 | 1,500 | 1,300 |
| 2000-04-05 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 2000-04-04 | 1,369 | 1,369 | 1,350 | 1,350 | 1,500 | 1,350 |
| 2000-04-03 | 1,390 | 1,390 | 1,370 | 1,370 | 2,500 | 1,370 |
| 2000-03-31 | 1,500 | 1,500 | 1,370 | 1,370 | 2,500 | 1,370 |
| 2000-03-30 | 1,300 | 1,351 | 1,300 | 1,350 | 6,000 | 1,350 |
| 2000-03-29 | 1,302 | 1,302 | 1,300 | 1,300 | 3,500 | 1,300 |
| 2000-03-28 | 1,402 | 1,402 | 1,301 | 1,302 | 2,500 | 1,302 |
| 2000-03-27 | 1,550 | 1,690 | 1,500 | 1,690 | 13,500 | 1,408.33 |
| 2000-03-24 | 1,475 | 1,499 | 1,475 | 1,490 | 7,500 | 1,241.67 |
| 2000-03-23 | 1,459 | 1,459 | 1,455 | 1,455 | 3,000 | 1,212.50 |
| 2000-03-22 | 1,421 | 1,460 | 1,405 | 1,459 | 6,500 | 1,215.83 |
| 2000-03-21 | 1,411 | 1,470 | 1,401 | 1,401 | 8,000 | 1,167.50 |
| 2000-03-17 | 1,400 | 1,450 | 1,380 | 1,400 | 11,500 | 1,166.67 |
| 2000-03-16 | 1,500 | 1,500 | 1,400 | 1,400 | 14,500 | 1,166.67 |
| 2000-03-15 | 1,479 | 1,500 | 1,479 | 1,500 | 12,500 | 1,250 |
| 2000-03-14 | 1,260 | 1,450 | 1,260 | 1,360 | 27,500 | 1,133.33 |
| 2000-03-13 | 1,280 | 1,280 | 1,260 | 1,260 | 4,500 | 1,050 |
| 2000-03-10 | 1,280 | 1,280 | 1,261 | 1,261 | 4,000 | 1,050.83 |
| 2000-03-09 | 1,281 | 1,281 | 1,280 | 1,280 | 1,000 | 1,066.67 |
| 2000-03-08 | 1,320 | 1,320 | 1,280 | 1,280 | 2,000 | 1,066.67 |
| 2000-03-07 | 1,261 | 1,261 | 1,260 | 1,260 | 4,500 | 1,050 |
| 2000-03-06 | 1,320 | 1,320 | 1,260 | 1,260 | 7,000 | 1,050 |
| 2000-03-03 | 1,300 | 1,300 | 1,280 | 1,280 | 11,500 | 1,066.67 |
| 2000-03-02 | 1,401 | 1,401 | 1,290 | 1,290 | 10,500 | 1,075 |
| 2000-03-01 | 1,420 | 1,420 | 1,340 | 1,340 | 4,000 | 1,116.67 |
| 2000-02-29 | 1,301 | 1,340 | 1,300 | 1,340 | 7,500 | 1,116.67 |
| 2000-02-28 | 1,350 | 1,350 | 1,293 | 1,300 | 4,000 | 1,083.33 |
| 2000-02-25 | 1,285 | 1,350 | 1,285 | 1,349 | 5,000 | 1,124.17 |
| 2000-02-24 | 1,282 | 1,283 | 1,282 | 1,283 | 2,000 | 1,069.17 |
| 2000-02-23 | 1,300 | 1,349 | 1,280 | 1,280 | 5,000 | 1,066.67 |
| 2000-02-22 | 1,320 | 1,320 | 1,300 | 1,301 | 4,500 | 1,084.17 |
| 2000-02-21 | 1,390 | 1,390 | 1,300 | 1,320 | 10,000 | 1,100 |
| 2000-02-18 | 1,410 | 1,420 | 1,300 | 1,310 | 12,500 | 1,091.67 |
| 2000-02-17 | 1,450 | 1,450 | 1,449 | 1,450 | 2,500 | 1,208.33 |
| 2000-02-16 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,166.67 |
| 2000-02-15 | 1,460 | 1,460 | 1,400 | 1,459 | 7,000 | 1,215.83 |
| 2000-02-14 | 1,500 | 1,500 | 1,400 | 1,400 | 7,000 | 1,166.67 |
| 2000-02-10 | 1,550 | 1,550 | 1,430 | 1,500 | 5,500 | 1,250 |
| 2000-02-09 | 1,430 | 1,550 | 1,430 | 1,550 | 3,000 | 1,291.67 |
| 2000-02-08 | 1,430 | 1,450 | 1,400 | 1,450 | 5,000 | 1,208.33 |
| 2000-02-07 | 1,451 | 1,451 | 1,440 | 1,440 | 5,000 | 1,200 |
| 2000-02-04 | 1,451 | 1,460 | 1,430 | 1,430 | 11,000 | 1,191.67 |
| 2000-02-03 | 1,550 | 1,550 | 1,450 | 1,450 | 7,000 | 1,208.33 |
| 2000-02-02 | 1,650 | 1,650 | 1,650 | 1,650 | 500 | 1,375 |
| 2000-02-01 | 1,600 | 1,600 | 1,510 | 1,600 | 1,500 | 1,333.33 |
| 2000-01-31 | 1,500 | 1,600 | 1,500 | 1,600 | 2,000 | 1,333.33 |
| 2000-01-28 | 1,520 | 1,520 | 1,500 | 1,500 | 3,000 | 1,250 |
| 2000-01-27 | 1,550 | 1,550 | 1,540 | 1,540 | 2,000 | 1,283.33 |
| 2000-01-26 | 1,550 | 1,550 | 1,550 | 1,550 | 1,500 | 1,291.67 |
| 2000-01-24 | 1,560 | 1,560 | 1,522 | 1,560 | 5,000 | 1,300 |
| 2000-01-21 | 1,600 | 1,700 | 1,560 | 1,600 | 3,500 | 1,333.33 |
| 2000-01-20 | 1,630 | 1,630 | 1,550 | 1,550 | 6,500 | 1,291.67 |
| 2000-01-19 | 1,750 | 1,750 | 1,630 | 1,630 | 7,000 | 1,358.33 |
| 2000-01-18 | 1,750 | 1,751 | 1,749 | 1,750 | 5,000 | 1,458.33 |
| 2000-01-17 | 1,930 | 1,930 | 1,640 | 1,640 | 16,500 | 1,366.67 |
| 2000-01-13 | 1,422 | 1,502 | 1,422 | 1,430 | 2,500 | 1,191.67 |
| 2000-01-12 | 1,450 | 1,480 | 1,421 | 1,421 | 5,000 | 1,184.17 |
| 2000-01-11 | 1,450 | 1,450 | 1,420 | 1,420 | 4,000 | 1,183.33 |
| 2000-01-07 | 1,480 | 1,480 | 1,450 | 1,450 | 3,000 | 1,208.33 |
| 2000-01-06 | 1,420 | 1,450 | 1,400 | 1,420 | 7,000 | 1,183.33 |
| 2000-01-05 | 1,478 | 1,478 | 1,400 | 1,420 | 5,500 | 1,183.33 |
| 2000-01-04 | 1,498 | 1,498 | 1,398 | 1,398 | 1,500 | 1,165 |
分割・併合履歴 ： [2000-03-28]1株→1.2株 [1999-03-26]1株→1.1株 [1997-03-26]1株→1.1株
