7537 丸文(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 | 1,290 | 1,290 | 1,250 | 1,250 | 3,000 | 1,041.67 |
| 2000-12-28 | 1,300 | 1,300 | 1,300 | 1,300 | 12,000 | 1,083.33 |
| 2000-12-27 | 1,250 | 1,250 | 1,245 | 1,245 | 21,000 | 1,037.50 |
| 2000-12-26 | 1,340 | 1,340 | 1,300 | 1,300 | 5,000 | 1,083.33 |
| 2000-12-25 | 1,320 | 1,370 | 1,300 | 1,300 | 17,000 | 1,083.33 |
| 2000-12-22 | 1,162 | 1,200 | 1,162 | 1,200 | 16,000 | 1,000 |
| 2000-12-21 | 1,230 | 1,240 | 1,150 | 1,150 | 40,000 | 958.33 |
| 2000-12-20 | 1,280 | 1,290 | 1,230 | 1,280 | 26,000 | 1,066.67 |
| 2000-12-19 | 1,320 | 1,330 | 1,305 | 1,310 | 12,000 | 1,091.67 |
| 2000-12-18 | 1,399 | 1,400 | 1,360 | 1,360 | 5,000 | 1,133.33 |
| 2000-12-15 | 1,410 | 1,410 | 1,395 | 1,400 | 17,000 | 1,166.67 |
| 2000-12-14 | 1,479 | 1,479 | 1,420 | 1,420 | 19,000 | 1,183.33 |
| 2000-12-13 | 1,440 | 1,480 | 1,420 | 1,460 | 52,000 | 1,216.67 |
| 2000-12-12 | 1,380 | 1,420 | 1,370 | 1,420 | 82,000 | 1,183.33 |
| 2000-12-11 | 1,290 | 1,310 | 1,270 | 1,280 | 88,000 | 1,066.67 |
| 2000-12-08 | 1,270 | 1,275 | 1,270 | 1,270 | 5,000 | 1,058.33 |
| 2000-12-07 | 1,251 | 1,271 | 1,251 | 1,270 | 17,000 | 1,058.33 |
| 2000-12-06 | 1,342 | 1,342 | 1,320 | 1,320 | 7,000 | 1,100 |
| 2000-12-05 | 1,301 | 1,301 | 1,282 | 1,282 | 11,000 | 1,068.33 |
| 2000-12-04 | 1,349 | 1,349 | 1,280 | 1,320 | 22,000 | 1,100 |
| 2000-12-01 | 1,269 | 1,270 | 1,260 | 1,262 | 21,000 | 1,051.67 |
| 2000-11-30 | 1,270 | 1,270 | 1,240 | 1,270 | 27,000 | 1,058.33 |
| 2000-11-29 | 1,370 | 1,370 | 1,260 | 1,270 | 47,000 | 1,058.33 |
| 2000-11-28 | 1,421 | 1,421 | 1,350 | 1,350 | 40,000 | 1,125 |
| 2000-11-27 | 1,430 | 1,450 | 1,410 | 1,420 | 14,000 | 1,183.33 |
| 2000-11-24 | 1,430 | 1,430 | 1,430 | 1,430 | 4,000 | 1,191.67 |
| 2000-11-22 | 1,400 | 1,440 | 1,400 | 1,440 | 6,000 | 1,200 |
| 2000-11-21 | 1,350 | 1,400 | 1,350 | 1,400 | 6,000 | 1,166.67 |
| 2000-11-20 | 1,360 | 1,360 | 1,350 | 1,350 | 5,000 | 1,125 |
| 2000-11-17 | 1,380 | 1,380 | 1,380 | 1,380 | 4,000 | 1,150 |
| 2000-11-16 | 1,430 | 1,450 | 1,430 | 1,450 | 7,000 | 1,208.33 |
| 2000-11-15 | 1,450 | 1,450 | 1,430 | 1,430 | 3,000 | 1,191.67 |
| 2000-11-14 | 1,410 | 1,430 | 1,410 | 1,430 | 4,000 | 1,191.67 |
| 2000-11-13 | 1,440 | 1,440 | 1,390 | 1,390 | 18,000 | 1,158.33 |
| 2000-11-10 | 1,460 | 1,460 | 1,450 | 1,460 | 13,000 | 1,216.67 |
| 2000-11-09 | 1,490 | 1,490 | 1,450 | 1,460 | 22,000 | 1,216.67 |
| 2000-11-08 | 1,500 | 1,550 | 1,490 | 1,550 | 60,000 | 1,291.67 |
| 2000-11-07 | 1,580 | 1,580 | 1,520 | 1,550 | 9,000 | 1,291.67 |
| 2000-11-06 | 1,550 | 1,560 | 1,520 | 1,550 | 41,000 | 1,291.67 |
| 2000-11-02 | 1,491 | 1,650 | 1,491 | 1,550 | 346,000 | 1,291.67 |
| 2000-11-01 | 1,521 | 1,600 | 1,500 | 1,520 | 167,000 | 1,266.67 |
| 2000-10-31 | 1,550 | 1,551 | 1,470 | 1,500 | 154,000 | 1,250 |
| 2000-10-30 | 1,480 | 1,600 | 1,460 | 1,600 | 94,000 | 1,333.33 |
| 2000-10-27 | 1,450 | 1,450 | 1,420 | 1,440 | 34,000 | 1,200 |
| 2000-10-26 | 1,410 | 1,430 | 1,400 | 1,430 | 32,000 | 1,191.67 |
| 2000-10-25 | 1,450 | 1,469 | 1,401 | 1,469 | 23,000 | 1,224.17 |
| 2000-10-24 | 1,450 | 1,475 | 1,450 | 1,470 | 16,000 | 1,225 |
| 2000-10-23 | 1,500 | 1,560 | 1,490 | 1,510 | 28,000 | 1,258.33 |
| 2000-10-20 | 1,450 | 1,470 | 1,430 | 1,460 | 52,000 | 1,216.67 |
| 2000-10-19 | 1,250 | 1,300 | 1,250 | 1,270 | 92,000 | 1,058.33 |
| 2000-10-18 | 1,421 | 1,421 | 1,350 | 1,350 | 56,000 | 1,125 |
| 2000-10-17 | 1,490 | 1,510 | 1,401 | 1,401 | 43,000 | 1,167.50 |
| 2000-10-16 | 1,560 | 1,600 | 1,480 | 1,520 | 46,000 | 1,266.67 |
| 2000-10-13 | 1,600 | 1,600 | 1,580 | 1,580 | 12,000 | 1,316.67 |
| 2000-10-12 | 1,690 | 1,690 | 1,610 | 1,610 | 19,000 | 1,341.67 |
| 2000-10-11 | 1,660 | 1,699 | 1,660 | 1,699 | 5,000 | 1,415.83 |
| 2000-10-10 | 1,730 | 1,730 | 1,700 | 1,700 | 20,000 | 1,416.67 |
| 2000-10-06 | 1,800 | 1,800 | 1,750 | 1,750 | 5,000 | 1,458.33 |
| 2000-10-05 | 1,750 | 1,800 | 1,750 | 1,800 | 33,000 | 1,500 |
| 2000-10-04 | 1,750 | 1,801 | 1,700 | 1,700 | 32,000 | 1,416.67 |
| 2000-10-03 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 | 1,458.33 |
| 2000-10-02 | 1,770 | 1,770 | 1,740 | 1,750 | 16,000 | 1,458.33 |
| 2000-09-29 | 1,800 | 1,800 | 1,800 | 1,800 | 7,000 | 1,500 |
| 2000-09-27 | 1,762 | 1,762 | 1,701 | 1,740 | 14,000 | 1,450 |
| 2000-09-26 | 1,804 | 1,804 | 1,800 | 1,800 | 10,000 | 1,500 |
| 2000-09-25 | 1,810 | 1,812 | 1,805 | 1,805 | 16,000 | 1,504.17 |
| 2000-09-22 | 1,860 | 1,860 | 1,801 | 1,801 | 12,000 | 1,500.83 |
| 2000-09-21 | 1,911 | 1,911 | 1,860 | 1,860 | 25,000 | 1,550 |
| 2000-09-20 | 1,900 | 1,906 | 1,900 | 1,902 | 10,000 | 1,585 |
| 2000-09-19 | 1,890 | 1,900 | 1,850 | 1,900 | 19,000 | 1,583.33 |
| 2000-09-18 | 2,045 | 2,045 | 1,980 | 1,980 | 8,000 | 1,650 |
| 2000-09-14 | 1,990 | 2,140 | 1,970 | 2,060 | 101,000 | 1,716.67 |
| 2000-09-13 | 1,949 | 1,990 | 1,937 | 1,990 | 104,000 | 1,658.33 |
| 2000-09-12 | 1,899 | 1,930 | 1,896 | 1,930 | 30,000 | 1,608.33 |
| 2000-09-11 | 1,970 | 1,980 | 1,820 | 1,900 | 20,000 | 1,583.33 |
| 2000-09-08 | 1,979 | 1,980 | 1,950 | 1,951 | 40,000 | 1,625.83 |
| 2000-09-07 | 1,950 | 2,050 | 1,950 | 1,980 | 272,000 | 1,650 |
| 2000-09-06 | 1,810 | 1,970 | 1,810 | 1,941 | 184,000 | 1,617.50 |
| 2000-09-05 | 1,900 | 1,915 | 1,850 | 1,870 | 184,000 | 1,558.33 |
| 2000-09-04 | 1,860 | 1,880 | 1,839 | 1,850 | 45,000 | 1,541.67 |
| 2000-09-01 | 1,850 | 1,850 | 1,800 | 1,850 | 55,000 | 1,541.67 |
| 2000-08-31 | 1,850 | 1,855 | 1,770 | 1,845 | 36,000 | 1,537.50 |
| 2000-08-30 | 1,850 | 1,919 | 1,840 | 1,900 | 200,000 | 1,583.33 |
| 2000-08-29 | 1,800 | 1,850 | 1,780 | 1,850 | 82,000 | 1,541.67 |
| 2000-08-28 | 1,770 | 1,780 | 1,760 | 1,780 | 23,000 | 1,483.33 |
| 2000-08-25 | 1,800 | 1,800 | 1,750 | 1,800 | 92,000 | 1,500 |
| 2000-08-24 | 1,730 | 1,750 | 1,730 | 1,745 | 60,000 | 1,454.17 |
| 2000-08-23 | 1,700 | 1,744 | 1,695 | 1,730 | 69,000 | 1,441.67 |
| 2000-08-22 | 1,700 | 1,700 | 1,645 | 1,672 | 22,000 | 1,393.33 |
| 2000-08-21 | 1,680 | 1,680 | 1,640 | 1,677 | 32,000 | 1,397.50 |
| 2000-08-18 | 1,680 | 1,680 | 1,630 | 1,650 | 24,000 | 1,375 |
| 2000-08-17 | 1,665 | 1,665 | 1,619 | 1,650 | 8,000 | 1,375 |
| 2000-08-16 | 1,699 | 1,700 | 1,605 | 1,605 | 27,000 | 1,337.50 |
| 2000-08-15 | 1,630 | 1,699 | 1,600 | 1,699 | 51,000 | 1,415.83 |
| 2000-08-14 | 1,569 | 1,600 | 1,505 | 1,600 | 12,000 | 1,333.33 |
| 2000-08-11 | 1,548 | 1,560 | 1,500 | 1,500 | 46,000 | 1,250 |
| 2000-08-10 | 1,480 | 1,500 | 1,480 | 1,500 | 14,000 | 1,250 |
| 2000-08-09 | 1,470 | 1,470 | 1,431 | 1,440 | 6,000 | 1,200 |
| 2000-08-08 | 1,431 | 1,450 | 1,431 | 1,450 | 10,000 | 1,208.33 |
| 2000-08-07 | 1,409 | 1,450 | 1,409 | 1,420 | 17,000 | 1,183.33 |
| 2000-08-04 | 1,410 | 1,420 | 1,400 | 1,410 | 15,000 | 1,175 |
| 2000-08-03 | 1,485 | 1,485 | 1,450 | 1,450 | 19,000 | 1,208.33 |
| 2000-08-02 | 1,501 | 1,534 | 1,481 | 1,481 | 24,000 | 1,234.17 |
| 2000-08-01 | 1,501 | 1,551 | 1,480 | 1,481 | 46,000 | 1,234.17 |
| 2000-07-31 | 1,390 | 1,440 | 1,390 | 1,401 | 37,000 | 1,167.50 |
| 2000-07-28 | 1,601 | 1,610 | 1,530 | 1,550 | 47,000 | 1,291.67 |
| 2000-07-27 | 1,680 | 1,680 | 1,650 | 1,670 | 36,000 | 1,391.67 |
| 2000-07-26 | 1,690 | 1,690 | 1,685 | 1,685 | 89,000 | 1,404.17 |
| 2000-07-25 | 1,660 | 1,680 | 1,650 | 1,680 | 34,000 | 1,400 |
| 2000-07-24 | 1,690 | 1,690 | 1,670 | 1,690 | 143,000 | 1,408.33 |
| 2000-07-21 | 1,670 | 1,670 | 1,660 | 1,660 | 58,000 | 1,383.33 |
| 2000-07-19 | 1,580 | 1,590 | 1,510 | 1,590 | 64,000 | 1,325 |
| 2000-07-18 | 1,690 | 1,690 | 1,600 | 1,620 | 52,000 | 1,350 |
| 2000-07-17 | 1,700 | 1,700 | 1,642 | 1,700 | 66,000 | 1,416.67 |
| 2000-07-14 | 1,729 | 1,747 | 1,720 | 1,720 | 32,000 | 1,433.33 |
| 2000-07-13 | 1,840 | 1,840 | 1,740 | 1,740 | 48,000 | 1,450 |
| 2000-07-12 | 1,850 | 1,880 | 1,818 | 1,830 | 154,000 | 1,525 |
| 2000-07-11 | 1,760 | 1,795 | 1,740 | 1,795 | 50,000 | 1,495.83 |
| 2000-07-10 | 1,777 | 1,780 | 1,731 | 1,760 | 42,000 | 1,466.67 |
| 2000-07-07 | 1,835 | 1,835 | 1,775 | 1,795 | 62,000 | 1,495.83 |
| 2000-07-06 | 1,870 | 1,870 | 1,801 | 1,835 | 92,000 | 1,529.17 |
| 2000-07-05 | 1,820 | 1,895 | 1,770 | 1,880 | 207,000 | 1,566.67 |
| 2000-07-04 | 1,800 | 1,830 | 1,765 | 1,819 | 210,000 | 1,515.83 |
| 2000-07-03 | 1,775 | 1,800 | 1,730 | 1,800 | 413,000 | 1,500 |
| 2000-06-30 | 1,639 | 1,685 | 1,620 | 1,685 | 144,000 | 1,404.17 |
| 2000-06-29 | 1,631 | 1,650 | 1,615 | 1,640 | 171,000 | 1,366.67 |
| 2000-06-28 | 1,570 | 1,640 | 1,560 | 1,605 | 291,000 | 1,337.50 |
| 2000-06-27 | 1,500 | 1,550 | 1,480 | 1,550 | 145,000 | 1,291.67 |
| 2000-06-26 | 1,499 | 1,499 | 1,480 | 1,480 | 25,000 | 1,233.33 |
| 2000-06-23 | 1,499 | 1,520 | 1,480 | 1,500 | 33,000 | 1,250 |
| 2000-06-22 | 1,511 | 1,520 | 1,465 | 1,465 | 46,000 | 1,220.83 |
| 2000-06-21 | 1,510 | 1,540 | 1,505 | 1,516 | 33,000 | 1,263.33 |
| 2000-06-20 | 1,550 | 1,565 | 1,504 | 1,540 | 94,000 | 1,283.33 |
| 2000-06-19 | 1,499 | 1,530 | 1,498 | 1,530 | 63,000 | 1,275 |
| 2000-06-16 | 1,498 | 1,498 | 1,471 | 1,490 | 47,000 | 1,241.67 |
| 2000-06-15 | 1,491 | 1,500 | 1,460 | 1,466 | 47,000 | 1,221.67 |
| 2000-06-14 | 1,570 | 1,570 | 1,505 | 1,515 | 140,000 | 1,262.50 |
| 2000-06-13 | 1,480 | 1,570 | 1,480 | 1,540 | 260,000 | 1,283.33 |
| 2000-06-12 | 1,499 | 1,500 | 1,470 | 1,480 | 113,000 | 1,233.33 |
| 2000-06-09 | 1,465 | 1,500 | 1,465 | 1,498 | 203,000 | 1,248.33 |
| 2000-06-08 | 1,490 | 1,498 | 1,450 | 1,465 | 87,000 | 1,220.83 |
| 2000-06-07 | 1,491 | 1,519 | 1,450 | 1,470 | 112,000 | 1,225 |
| 2000-06-06 | 1,470 | 1,531 | 1,469 | 1,491 | 511,000 | 1,242.50 |
| 2000-06-05 | 1,405 | 1,461 | 1,405 | 1,430 | 296,000 | 1,191.67 |
| 2000-06-02 | 1,389 | 1,400 | 1,360 | 1,400 | 235,000 | 1,166.67 |
| 2000-06-01 | 1,290 | 1,430 | 1,290 | 1,405 | 468,000 | 1,170.83 |
| 2000-05-31 | 1,299 | 1,330 | 1,270 | 1,270 | 203,000 | 1,058.33 |
| 2000-05-30 | 1,226 | 1,320 | 1,226 | 1,299 | 246,000 | 1,082.50 |
| 2000-05-29 | 1,140 | 1,260 | 1,140 | 1,204 | 150,000 | 1,003.33 |
| 2000-05-26 | 1,150 | 1,150 | 1,100 | 1,140 | 24,000 | 950 |
| 2000-05-25 | 1,111 | 1,150 | 1,111 | 1,130 | 20,000 | 941.67 |
| 2000-05-24 | 1,091 | 1,110 | 1,060 | 1,110 | 64,000 | 925 |
| 2000-05-23 | 1,116 | 1,150 | 1,110 | 1,110 | 42,000 | 925 |
| 2000-05-22 | 1,190 | 1,199 | 1,091 | 1,115 | 75,000 | 929.17 |
| 2000-05-19 | 1,190 | 1,190 | 1,160 | 1,185 | 74,000 | 987.50 |
| 2000-05-18 | 1,190 | 1,190 | 1,160 | 1,180 | 74,000 | 983.33 |
| 2000-05-17 | 1,160 | 1,190 | 1,140 | 1,190 | 116,000 | 991.67 |
| 2000-05-16 | 1,095 | 1,150 | 1,090 | 1,145 | 44,000 | 954.17 |
| 2000-05-15 | 1,100 | 1,100 | 1,080 | 1,090 | 16,000 | 908.33 |
| 2000-05-12 | 1,075 | 1,090 | 1,070 | 1,080 | 29,000 | 900 |
| 2000-05-11 | 1,100 | 1,100 | 1,065 | 1,075 | 52,000 | 895.83 |
| 2000-05-10 | 1,080 | 1,080 | 1,050 | 1,060 | 27,000 | 883.33 |
| 2000-05-09 | 1,100 | 1,100 | 1,085 | 1,085 | 19,000 | 904.17 |
| 2000-05-08 | 1,095 | 1,095 | 1,090 | 1,090 | 42,000 | 908.33 |
| 2000-05-02 | 1,122 | 1,123 | 1,095 | 1,095 | 31,000 | 912.50 |
| 2000-05-01 | 1,080 | 1,110 | 1,080 | 1,110 | 40,000 | 925 |
| 2000-04-28 | 1,121 | 1,130 | 1,080 | 1,080 | 60,000 | 900 |
| 2000-04-27 | 1,145 | 1,220 | 1,120 | 1,140 | 128,000 | 950 |
| 2000-04-26 | 1,165 | 1,165 | 1,140 | 1,146 | 119,000 | 955 |
| 2000-04-25 | 1,101 | 1,200 | 1,100 | 1,165 | 443,000 | 970.83 |
| 2000-04-24 | 1,230 | 1,230 | 1,080 | 1,100 | 220,000 | 916.67 |
| 2000-04-21 | 1,189 | 1,250 | 1,189 | 1,240 | 48,000 | 1,033.33 |
| 2000-04-20 | 1,120 | 1,200 | 1,120 | 1,200 | 7,000 | 1,000 |
| 2000-04-19 | 1,120 | 1,200 | 1,120 | 1,150 | 6,000 | 958.33 |
| 2000-04-18 | 1,150 | 1,150 | 1,100 | 1,100 | 36,000 | 916.67 |
| 2000-04-17 | 1,120 | 1,120 | 1,120 | 1,120 | 17,000 | 933.33 |
| 2000-04-14 | 1,330 | 1,330 | 1,320 | 1,320 | 54,000 | 1,100 |
| 2000-04-13 | 1,350 | 1,350 | 1,330 | 1,331 | 57,000 | 1,109.17 |
| 2000-04-12 | 1,300 | 1,348 | 1,300 | 1,348 | 35,000 | 1,123.33 |
| 2000-04-11 | 1,283 | 1,300 | 1,261 | 1,300 | 33,000 | 1,083.33 |
| 2000-04-10 | 1,231 | 1,287 | 1,231 | 1,287 | 19,000 | 1,072.50 |
| 2000-04-07 | 1,220 | 1,245 | 1,220 | 1,245 | 30,000 | 1,037.50 |
| 2000-04-06 | 1,200 | 1,220 | 1,195 | 1,220 | 79,000 | 1,016.67 |
| 2000-04-05 | 1,150 | 1,200 | 1,150 | 1,200 | 44,000 | 1,000 |
| 2000-04-04 | 1,180 | 1,180 | 1,100 | 1,120 | 24,000 | 933.33 |
| 2000-04-03 | 1,170 | 1,198 | 1,150 | 1,180 | 22,000 | 983.33 |
| 2000-03-31 | 1,200 | 1,210 | 1,170 | 1,210 | 19,000 | 1,008.33 |
| 2000-03-30 | 1,200 | 1,210 | 1,195 | 1,200 | 38,000 | 1,000 |
| 2000-03-29 | 1,229 | 1,230 | 1,195 | 1,198 | 13,000 | 998.33 |
| 2000-03-28 | 1,279 | 1,300 | 1,250 | 1,250 | 17,000 | 1,041.67 |
| 2000-03-27 | 1,400 | 1,400 | 1,380 | 1,400 | 30,000 | 972.22 |
| 2000-03-24 | 1,479 | 1,479 | 1,360 | 1,420 | 12,000 | 986.11 |
| 2000-03-23 | 1,470 | 1,470 | 1,380 | 1,400 | 14,000 | 972.22 |
| 2000-03-22 | 1,480 | 1,480 | 1,400 | 1,470 | 16,000 | 1,020.83 |
| 2000-03-21 | 1,480 | 1,480 | 1,430 | 1,480 | 21,000 | 1,027.78 |
| 2000-03-17 | 1,400 | 1,440 | 1,400 | 1,430 | 4,000 | 993.06 |
| 2000-03-16 | 1,400 | 1,400 | 1,350 | 1,350 | 7,000 | 937.50 |
| 2000-03-15 | 1,348 | 1,400 | 1,340 | 1,400 | 14,000 | 972.22 |
| 2000-03-14 | 1,350 | 1,350 | 1,350 | 1,350 | 8,000 | 937.50 |
| 2000-03-13 | 1,400 | 1,400 | 1,350 | 1,400 | 37,000 | 972.22 |
| 2000-03-10 | 1,490 | 1,490 | 1,440 | 1,440 | 6,000 | 1,000 |
| 2000-03-09 | 1,500 | 1,530 | 1,490 | 1,490 | 16,000 | 1,034.72 |
| 2000-03-08 | 1,410 | 1,490 | 1,410 | 1,490 | 8,000 | 1,034.72 |
| 2000-03-07 | 1,480 | 1,490 | 1,400 | 1,410 | 25,000 | 979.17 |
| 2000-03-06 | 1,550 | 1,551 | 1,460 | 1,460 | 19,000 | 1,013.89 |
| 2000-03-03 | 1,530 | 1,530 | 1,470 | 1,530 | 17,000 | 1,062.50 |
| 2000-03-02 | 1,570 | 1,590 | 1,530 | 1,550 | 31,000 | 1,076.39 |
| 2000-03-01 | 1,630 | 1,680 | 1,570 | 1,600 | 206,000 | 1,111.11 |
| 2000-02-29 | 1,530 | 1,600 | 1,525 | 1,600 | 269,000 | 1,111.11 |
| 2000-02-28 | 1,380 | 1,540 | 1,350 | 1,500 | 99,000 | 1,041.67 |
| 2000-02-25 | 1,350 | 1,390 | 1,350 | 1,389 | 14,000 | 964.58 |
| 2000-02-24 | 1,370 | 1,390 | 1,340 | 1,340 | 13,000 | 930.56 |
| 2000-02-23 | 1,320 | 1,350 | 1,320 | 1,350 | 5,000 | 937.50 |
| 2000-02-22 | 1,399 | 1,399 | 1,350 | 1,350 | 15,000 | 937.50 |
| 2000-02-21 | 1,351 | 1,400 | 1,350 | 1,350 | 7,000 | 937.50 |
| 2000-02-18 | 1,380 | 1,405 | 1,350 | 1,400 | 64,000 | 972.22 |
| 2000-02-17 | 1,400 | 1,450 | 1,380 | 1,450 | 26,000 | 1,006.94 |
| 2000-02-16 | 1,370 | 1,420 | 1,370 | 1,410 | 34,000 | 979.17 |
| 2000-02-15 | 1,390 | 1,400 | 1,370 | 1,400 | 10,000 | 972.22 |
| 2000-02-14 | 1,450 | 1,450 | 1,400 | 1,430 | 24,000 | 993.06 |
| 2000-02-10 | 1,410 | 1,450 | 1,390 | 1,430 | 29,000 | 993.06 |
| 2000-02-09 | 1,459 | 1,470 | 1,410 | 1,440 | 27,000 | 1,000 |
| 2000-02-08 | 1,341 | 1,480 | 1,341 | 1,430 | 99,000 | 993.06 |
| 2000-02-07 | 1,349 | 1,350 | 1,320 | 1,350 | 27,000 | 937.50 |
| 2000-02-04 | 1,340 | 1,340 | 1,300 | 1,300 | 29,000 | 902.78 |
| 2000-02-03 | 1,380 | 1,380 | 1,280 | 1,340 | 69,000 | 930.56 |
| 2000-02-02 | 1,380 | 1,450 | 1,380 | 1,382 | 248,000 | 959.72 |
| 2000-01-31 | 1,220 | 1,220 | 1,100 | 1,100 | 7,000 | 763.89 |
| 2000-01-28 | 1,180 | 1,200 | 1,150 | 1,200 | 16,000 | 833.33 |
| 2000-01-27 | 1,210 | 1,220 | 1,180 | 1,180 | 29,000 | 819.44 |
| 2000-01-26 | 1,111 | 1,210 | 1,111 | 1,210 | 30,000 | 840.28 |
| 2000-01-25 | 1,030 | 1,080 | 1,030 | 1,080 | 8,000 | 750 |
| 2000-01-24 | 1,001 | 1,020 | 1,000 | 1,020 | 9,000 | 708.33 |
| 2000-01-21 | 1,040 | 1,050 | 1,000 | 1,012 | 28,000 | 702.78 |
| 2000-01-20 | 1,082 | 1,120 | 1,040 | 1,060 | 58,000 | 736.11 |
| 2000-01-19 | 1,130 | 1,130 | 1,102 | 1,102 | 19,000 | 765.28 |
| 2000-01-18 | 1,159 | 1,159 | 1,130 | 1,130 | 16,000 | 784.72 |
| 2000-01-17 | 1,200 | 1,200 | 1,159 | 1,159 | 43,000 | 804.86 |
| 2000-01-14 | 1,220 | 1,220 | 1,170 | 1,170 | 4,000 | 812.50 |
| 2000-01-13 | 1,220 | 1,220 | 1,160 | 1,170 | 16,000 | 812.50 |
| 2000-01-12 | 1,199 | 1,200 | 1,160 | 1,160 | 18,000 | 805.56 |
| 2000-01-11 | 1,110 | 1,150 | 1,100 | 1,140 | 30,000 | 791.67 |
| 2000-01-07 | 1,151 | 1,151 | 1,100 | 1,100 | 16,000 | 763.89 |
| 2000-01-06 | 1,130 | 1,171 | 1,130 | 1,171 | 6,000 | 813.19 |
| 2000-01-05 | 1,180 | 1,180 | 1,100 | 1,130 | 15,000 | 784.72 |
| 2000-01-04 | 1,220 | 1,220 | 1,181 | 1,181 | 4,000 | 820.14 |
分割・併合履歴 ： [2001-03-27]1株→1.2株 [2000-03-28]1株→1.2株 [1997-03-26]1株→1.1株
