7550 (株)ゼンショーホールディングス 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 | 830 | 830 | 830 | 830 | 1,200 | 103.75 |
| 2000-12-28 | 831 | 831 | 820 | 820 | 4,400 | 102.50 |
| 2000-12-27 | 830 | 831 | 830 | 830 | 2,300 | 103.75 |
| 2000-12-26 | 830 | 830 | 820 | 830 | 19,100 | 103.75 |
| 2000-12-25 | 880 | 880 | 830 | 830 | 24,200 | 103.75 |
| 2000-12-22 | 830 | 835 | 830 | 830 | 32,000 | 103.75 |
| 2000-12-21 | 850 | 850 | 790 | 830 | 9,000 | 103.75 |
| 2000-12-20 | 885 | 885 | 860 | 860 | 1,500 | 107.50 |
| 2000-12-19 | 900 | 900 | 880 | 890 | 800 | 111.25 |
| 2000-12-18 | 910 | 910 | 900 | 900 | 1,400 | 112.50 |
| 2000-12-15 | 910 | 930 | 890 | 930 | 3,600 | 116.25 |
| 2000-12-14 | 940 | 940 | 929 | 930 | 11,900 | 116.25 |
| 2000-12-13 | 930 | 935 | 920 | 930 | 11,300 | 116.25 |
| 2000-12-12 | 890 | 910 | 890 | 900 | 12,200 | 112.50 |
| 2000-12-11 | 951 | 951 | 940 | 950 | 11,400 | 118.75 |
| 2000-12-08 | 950 | 950 | 940 | 950 | 45,300 | 118.75 |
| 2000-12-07 | 880 | 880 | 870 | 879 | 5,300 | 109.88 |
| 2000-12-06 | 862 | 880 | 860 | 860 | 21,700 | 107.50 |
| 2000-12-05 | 840 | 850 | 831 | 840 | 3,200 | 105 |
| 2000-12-04 | 850 | 860 | 850 | 850 | 14,200 | 106.25 |
| 2000-12-01 | 868 | 870 | 850 | 850 | 8,000 | 106.25 |
| 2000-11-30 | 880 | 880 | 860 | 870 | 12,800 | 108.75 |
| 2000-11-29 | 895 | 895 | 882 | 882 | 4,600 | 110.25 |
| 2000-11-28 | 870 | 920 | 870 | 915 | 3,600 | 114.38 |
| 2000-11-27 | 920 | 920 | 900 | 910 | 4,900 | 113.75 |
| 2000-11-24 | 950 | 950 | 860 | 920 | 12,000 | 115 |
| 2000-11-22 | 950 | 950 | 930 | 950 | 8,900 | 118.75 |
| 2000-11-21 | 960 | 962 | 950 | 962 | 900 | 120.25 |
| 2000-11-20 | 989 | 1,010 | 989 | 990 | 16,700 | 123.75 |
| 2000-11-17 | 1,010 | 1,010 | 980 | 990 | 6,600 | 123.75 |
| 2000-11-16 | 1,000 | 1,020 | 990 | 990 | 5,600 | 123.75 |
| 2000-11-15 | 1,100 | 1,100 | 980 | 980 | 6,600 | 122.50 |
| 2000-11-14 | 1,100 | 1,110 | 1,070 | 1,080 | 4,500 | 135 |
| 2000-11-13 | 1,120 | 1,120 | 1,090 | 1,100 | 10,200 | 137.50 |
| 2000-11-10 | 1,150 | 1,150 | 1,080 | 1,080 | 4,200 | 135 |
| 2000-11-09 | 1,150 | 1,150 | 1,150 | 1,150 | 2,400 | 143.75 |
| 2000-11-08 | 1,120 | 1,200 | 1,110 | 1,200 | 4,500 | 150 |
| 2000-11-07 | 1,100 | 1,100 | 1,050 | 1,100 | 10,200 | 137.50 |
| 2000-11-06 | 1,080 | 1,100 | 1,050 | 1,060 | 13,900 | 132.50 |
| 2000-11-02 | 990 | 1,040 | 970 | 1,030 | 7,900 | 128.75 |
| 2000-11-01 | 959 | 990 | 959 | 980 | 23,000 | 122.50 |
| 2000-10-31 | 895 | 940 | 866 | 935 | 41,200 | 116.88 |
| 2000-10-30 | 1,065 | 1,065 | 1,065 | 1,065 | 6,700 | 133.13 |
| 2000-10-27 | 1,281 | 1,281 | 1,260 | 1,265 | 8,800 | 158.13 |
| 2000-10-26 | 1,280 | 1,300 | 1,270 | 1,281 | 9,200 | 160.13 |
| 2000-10-25 | 1,330 | 1,330 | 1,300 | 1,300 | 10,700 | 162.50 |
| 2000-10-24 | 1,391 | 1,391 | 1,370 | 1,380 | 4,700 | 172.50 |
| 2000-10-23 | 1,380 | 1,390 | 1,380 | 1,390 | 7,200 | 173.75 |
| 2000-10-20 | 1,365 | 1,490 | 1,365 | 1,390 | 7,800 | 173.75 |
| 2000-10-19 | 1,360 | 1,400 | 1,352 | 1,352 | 10,100 | 169 |
| 2000-10-18 | 1,485 | 1,485 | 1,450 | 1,460 | 2,400 | 182.50 |
| 2000-10-17 | 1,485 | 1,485 | 1,485 | 1,485 | 2,600 | 185.63 |
| 2000-10-16 | 1,450 | 1,485 | 1,410 | 1,485 | 8,600 | 185.63 |
| 2000-10-13 | 1,470 | 1,470 | 1,400 | 1,410 | 9,500 | 176.25 |
| 2000-10-12 | 1,490 | 1,499 | 1,450 | 1,490 | 16,700 | 186.25 |
| 2000-10-11 | 1,475 | 1,500 | 1,475 | 1,490 | 11,500 | 186.25 |
| 2000-10-10 | 1,500 | 1,505 | 1,500 | 1,505 | 13,200 | 188.13 |
| 2000-10-06 | 1,590 | 1,590 | 1,523 | 1,590 | 16,700 | 198.75 |
| 2000-10-05 | 1,610 | 1,611 | 1,590 | 1,590 | 9,100 | 198.75 |
| 2000-10-04 | 1,660 | 1,660 | 1,600 | 1,600 | 4,800 | 200 |
| 2000-10-03 | 1,670 | 1,670 | 1,590 | 1,660 | 5,200 | 207.50 |
| 2000-10-02 | 1,630 | 1,630 | 1,580 | 1,580 | 5,500 | 197.50 |
| 2000-09-29 | 1,600 | 1,630 | 1,600 | 1,630 | 9,100 | 203.75 |
| 2000-09-28 | 1,600 | 1,650 | 1,600 | 1,600 | 6,400 | 200 |
| 2000-09-27 | 1,650 | 1,650 | 1,600 | 1,600 | 9,400 | 200 |
| 2000-09-26 | 1,650 | 1,700 | 1,650 | 1,700 | 1,200 | 212.50 |
| 2000-09-25 | 1,530 | 1,590 | 1,530 | 1,560 | 11,400 | 195 |
| 2000-09-22 | 1,680 | 1,680 | 1,650 | 1,650 | 4,700 | 206.25 |
| 2000-09-21 | 1,680 | 1,680 | 1,650 | 1,650 | 3,700 | 206.25 |
| 2000-09-20 | 1,690 | 1,690 | 1,650 | 1,650 | 29,100 | 206.25 |
| 2000-09-19 | 1,670 | 1,670 | 1,670 | 1,670 | 5,700 | 208.75 |
| 2000-09-18 | 1,665 | 1,669 | 1,660 | 1,669 | 4,700 | 208.63 |
| 2000-09-14 | 1,600 | 1,665 | 1,580 | 1,665 | 8,600 | 208.13 |
| 2000-09-13 | 1,600 | 1,600 | 1,550 | 1,600 | 800 | 200 |
| 2000-09-12 | 1,580 | 1,600 | 1,580 | 1,600 | 10,100 | 200 |
| 2000-09-11 | 1,570 | 1,580 | 1,560 | 1,580 | 12,600 | 197.50 |
| 2000-09-08 | 1,580 | 1,580 | 1,550 | 1,580 | 8,000 | 197.50 |
| 2000-09-07 | 1,550 | 1,560 | 1,505 | 1,520 | 8,200 | 190 |
| 2000-09-06 | 1,600 | 1,600 | 1,580 | 1,580 | 8,900 | 197.50 |
| 2000-09-05 | 1,670 | 1,670 | 1,600 | 1,610 | 18,100 | 201.25 |
| 2000-09-04 | 1,700 | 1,700 | 1,640 | 1,670 | 4,700 | 208.75 |
| 2000-09-01 | 1,700 | 1,700 | 1,660 | 1,670 | 6,200 | 208.75 |
| 2000-08-31 | 1,710 | 1,800 | 1,660 | 1,700 | 5,100 | 212.50 |
| 2000-08-30 | 1,800 | 1,800 | 1,700 | 1,700 | 1,600 | 212.50 |
| 2000-08-29 | 1,700 | 1,820 | 1,670 | 1,820 | 4,500 | 227.50 |
| 2000-08-28 | 1,700 | 1,700 | 1,660 | 1,700 | 4,500 | 212.50 |
| 2000-08-25 | 1,650 | 1,700 | 1,650 | 1,700 | 5,500 | 212.50 |
| 2000-08-24 | 1,680 | 1,690 | 1,650 | 1,660 | 5,200 | 207.50 |
| 2000-08-23 | 1,680 | 1,740 | 1,680 | 1,690 | 12,800 | 211.25 |
| 2000-08-22 | 1,750 | 1,800 | 1,750 | 1,800 | 1,400 | 225 |
| 2000-08-21 | 1,850 | 1,850 | 1,750 | 1,750 | 800 | 218.75 |
| 2000-08-18 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 218.75 |
| 2000-08-17 | 1,780 | 1,780 | 1,700 | 1,730 | 12,100 | 216.25 |
| 2000-08-16 | 1,850 | 1,850 | 1,780 | 1,780 | 5,300 | 222.50 |
| 2000-08-15 | 1,900 | 1,900 | 1,810 | 1,850 | 3,200 | 231.25 |
| 2000-08-14 | 1,910 | 1,910 | 1,910 | 1,910 | 1,200 | 238.75 |
| 2000-08-11 | 1,930 | 1,930 | 1,880 | 1,880 | 3,900 | 235 |
| 2000-08-10 | 1,800 | 1,970 | 1,800 | 1,950 | 2,400 | 243.75 |
| 2000-08-09 | 1,711 | 1,880 | 1,711 | 1,780 | 5,400 | 222.50 |
| 2000-08-08 | 1,602 | 1,700 | 1,602 | 1,700 | 5,600 | 212.50 |
| 2000-08-07 | 1,700 | 1,700 | 1,600 | 1,600 | 3,000 | 200 |
| 2000-08-04 | 1,710 | 1,770 | 1,700 | 1,700 | 6,300 | 212.50 |
| 2000-08-03 | 1,780 | 1,800 | 1,710 | 1,720 | 3,700 | 215 |
| 2000-08-02 | 1,800 | 1,800 | 1,756 | 1,780 | 8,200 | 222.50 |
| 2000-08-01 | 1,799 | 1,800 | 1,710 | 1,800 | 8,800 | 225 |
| 2000-07-31 | 1,900 | 1,900 | 1,799 | 1,799 | 5,000 | 224.88 |
| 2000-07-25 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 250 |
| 2000-07-24 | 2,100 | 2,100 | 1,850 | 2,000 | 4,000 | 250 |
| 2000-07-21 | 1,910 | 1,910 | 1,870 | 1,870 | 9,000 | 233.75 |
| 2000-07-19 | 1,990 | 2,000 | 1,910 | 1,910 | 7,000 | 238.75 |
| 2000-07-18 | 2,050 | 2,050 | 1,850 | 1,870 | 11,000 | 233.75 |
| 2000-07-17 | 2,080 | 2,080 | 2,050 | 2,070 | 12,000 | 258.75 |
| 2000-07-14 | 2,100 | 2,100 | 2,080 | 2,080 | 4,000 | 260 |
| 2000-07-13 | 2,100 | 2,120 | 2,100 | 2,120 | 3,000 | 265 |
| 2000-07-12 | 2,200 | 2,200 | 2,110 | 2,110 | 7,000 | 263.75 |
| 2000-07-11 | 2,100 | 2,200 | 2,100 | 2,200 | 8,000 | 275 |
| 2000-07-10 | 2,100 | 2,200 | 2,100 | 2,200 | 7,000 | 275 |
| 2000-07-07 | 2,110 | 2,200 | 2,110 | 2,200 | 5,000 | 275 |
| 2000-07-06 | 2,225 | 2,225 | 2,110 | 2,110 | 14,000 | 263.75 |
| 2000-07-05 | 2,260 | 2,260 | 2,240 | 2,240 | 5,000 | 280 |
| 2000-07-04 | 2,190 | 2,190 | 2,110 | 2,110 | 3,000 | 263.75 |
| 2000-07-03 | 2,150 | 2,190 | 2,100 | 2,190 | 14,000 | 273.75 |
| 2000-06-30 | 2,290 | 2,290 | 2,180 | 2,250 | 5,000 | 281.25 |
| 2000-06-29 | 2,250 | 2,300 | 2,200 | 2,300 | 13,000 | 287.50 |
| 2000-06-28 | 2,220 | 2,250 | 2,070 | 2,070 | 7,000 | 258.75 |
| 2000-06-27 | 2,100 | 2,220 | 2,100 | 2,220 | 6,000 | 277.50 |
| 2000-06-26 | 2,130 | 2,130 | 2,100 | 2,100 | 4,000 | 262.50 |
| 2000-06-23 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 | 281.25 |
| 2000-06-22 | 2,250 | 2,250 | 2,200 | 2,250 | 11,000 | 281.25 |
| 2000-06-21 | 2,300 | 2,300 | 2,250 | 2,290 | 11,000 | 286.25 |
| 2000-06-20 | 2,395 | 2,395 | 2,290 | 2,340 | 9,000 | 292.50 |
| 2000-06-19 | 2,380 | 2,400 | 2,300 | 2,400 | 12,000 | 300 |
| 2000-06-16 | 2,390 | 2,440 | 2,380 | 2,400 | 20,000 | 300 |
| 2000-06-15 | 2,400 | 2,400 | 2,350 | 2,380 | 23,000 | 297.50 |
| 2000-06-14 | 2,380 | 2,400 | 2,350 | 2,380 | 46,000 | 297.50 |
| 2000-06-13 | 2,285 | 2,300 | 2,250 | 2,250 | 12,000 | 281.25 |
| 2000-06-12 | 2,340 | 2,380 | 2,300 | 2,300 | 13,000 | 287.50 |
| 2000-06-09 | 2,250 | 2,400 | 2,250 | 2,300 | 24,000 | 287.50 |
| 2000-06-08 | 2,160 | 2,300 | 2,160 | 2,250 | 14,000 | 281.25 |
| 2000-06-07 | 2,200 | 2,200 | 2,120 | 2,200 | 9,000 | 275 |
| 2000-06-06 | 2,215 | 2,250 | 2,200 | 2,200 | 10,000 | 275 |
| 2000-06-05 | 2,290 | 2,340 | 2,200 | 2,200 | 26,000 | 275 |
| 2000-06-02 | 2,250 | 2,340 | 2,250 | 2,280 | 19,000 | 285 |
| 2000-06-01 | 2,250 | 2,290 | 2,210 | 2,250 | 13,000 | 281.25 |
| 2000-05-31 | 2,400 | 2,400 | 2,260 | 2,270 | 19,000 | 283.75 |
| 2000-05-30 | 2,200 | 2,220 | 2,170 | 2,220 | 47,000 | 277.50 |
| 2000-05-29 | 2,200 | 2,210 | 2,150 | 2,160 | 18,000 | 270 |
| 2000-05-26 | 2,160 | 2,200 | 2,150 | 2,150 | 22,000 | 268.75 |
| 2000-05-25 | 2,280 | 2,490 | 2,280 | 2,400 | 32,000 | 300 |
| 2000-05-24 | 1,960 | 2,200 | 1,900 | 2,200 | 26,000 | 275 |
| 2000-05-23 | 2,130 | 2,200 | 1,900 | 1,900 | 31,000 | 237.50 |
| 2000-05-22 | 2,250 | 2,250 | 2,200 | 2,210 | 34,000 | 276.25 |
| 2000-05-19 | 2,340 | 2,340 | 2,260 | 2,290 | 40,000 | 286.25 |
| 2000-05-18 | 2,580 | 2,580 | 2,290 | 2,420 | 33,000 | 302.50 |
| 2000-05-17 | 2,390 | 2,670 | 2,350 | 2,660 | 90,000 | 332.50 |
| 2000-05-16 | 2,100 | 2,390 | 2,100 | 2,390 | 91,000 | 298.75 |
| 2000-05-15 | 2,000 | 2,150 | 2,000 | 2,100 | 84,000 | 262.50 |
| 2000-05-12 | 1,920 | 1,950 | 1,860 | 1,950 | 39,000 | 243.75 |
| 2000-05-11 | 1,800 | 1,820 | 1,790 | 1,819 | 61,000 | 227.38 |
| 2000-05-10 | 1,890 | 1,890 | 1,800 | 1,850 | 24,000 | 231.25 |
| 2000-05-09 | 1,850 | 1,883 | 1,790 | 1,883 | 60,000 | 235.38 |
| 2000-05-08 | 1,799 | 1,850 | 1,790 | 1,850 | 41,000 | 231.25 |
| 2000-05-02 | 1,771 | 1,790 | 1,650 | 1,790 | 31,000 | 223.75 |
| 2000-05-01 | 1,790 | 1,799 | 1,770 | 1,770 | 25,000 | 221.25 |
| 2000-04-28 | 1,739 | 1,770 | 1,739 | 1,760 | 15,000 | 220 |
| 2000-04-27 | 1,720 | 1,799 | 1,720 | 1,799 | 18,000 | 224.88 |
| 2000-04-26 | 1,800 | 1,871 | 1,800 | 1,840 | 43,000 | 230 |
| 2000-04-25 | 1,970 | 1,970 | 1,750 | 1,800 | 57,000 | 225 |
| 2000-04-24 | 1,680 | 1,680 | 1,669 | 1,680 | 45,000 | 210 |
| 2000-04-21 | 1,440 | 1,480 | 1,420 | 1,480 | 57,000 | 185 |
| 2000-04-20 | 1,320 | 1,400 | 1,280 | 1,360 | 73,000 | 170 |
| 2000-04-19 | 1,350 | 1,350 | 1,320 | 1,320 | 14,000 | 165 |
| 2000-04-18 | 1,270 | 1,400 | 1,270 | 1,350 | 54,000 | 168.75 |
| 2000-04-14 | 1,540 | 1,540 | 1,490 | 1,490 | 14,000 | 186.25 |
| 2000-04-13 | 1,550 | 1,550 | 1,510 | 1,510 | 11,000 | 188.75 |
| 2000-04-12 | 1,582 | 1,588 | 1,550 | 1,550 | 14,000 | 193.75 |
| 2000-04-11 | 1,522 | 1,522 | 1,521 | 1,522 | 5,000 | 190.25 |
| 2000-04-10 | 1,560 | 1,565 | 1,520 | 1,520 | 15,000 | 190 |
| 2000-04-07 | 1,500 | 1,560 | 1,500 | 1,560 | 20,000 | 195 |
| 2000-04-06 | 1,570 | 1,590 | 1,551 | 1,551 | 9,000 | 193.88 |
| 2000-04-05 | 1,740 | 1,740 | 1,550 | 1,570 | 21,000 | 196.25 |
| 2000-04-04 | 1,690 | 1,720 | 1,671 | 1,720 | 23,000 | 215 |
| 2000-04-03 | 1,551 | 1,630 | 1,550 | 1,630 | 36,000 | 203.75 |
| 2000-03-31 | 1,560 | 1,620 | 1,550 | 1,550 | 16,000 | 193.75 |
| 2000-03-30 | 1,561 | 1,561 | 1,550 | 1,555 | 15,000 | 194.38 |
| 2000-03-29 | 1,550 | 1,600 | 1,550 | 1,550 | 20,000 | 193.75 |
| 2000-03-28 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 | 200 |
| 2000-03-27 | 1,580 | 1,650 | 1,580 | 1,650 | 13,000 | 206.25 |
| 2000-03-24 | 1,610 | 1,610 | 1,550 | 1,600 | 24,000 | 200 |
| 2000-03-23 | 1,715 | 1,715 | 1,660 | 1,660 | 20,000 | 207.50 |
| 2000-03-22 | 1,920 | 1,920 | 1,710 | 1,730 | 19,000 | 216.25 |
| 2000-03-21 | 1,890 | 1,970 | 1,890 | 1,900 | 17,000 | 237.50 |
| 2000-03-17 | 1,800 | 1,820 | 1,700 | 1,820 | 12,000 | 227.50 |
| 2000-03-16 | 1,620 | 1,700 | 1,620 | 1,650 | 18,000 | 206.25 |
| 2000-03-15 | 1,511 | 1,530 | 1,460 | 1,530 | 12,000 | 191.25 |
| 2000-03-14 | 1,450 | 1,511 | 1,450 | 1,510 | 15,000 | 188.75 |
| 2000-03-13 | 1,620 | 1,630 | 1,450 | 1,450 | 41,000 | 181.25 |
| 2000-03-10 | 1,650 | 1,650 | 1,600 | 1,630 | 18,000 | 203.75 |
| 2000-03-09 | 1,600 | 1,650 | 1,600 | 1,600 | 28,000 | 200 |
| 2000-03-08 | 1,800 | 1,800 | 1,730 | 1,730 | 5,000 | 216.25 |
| 2000-03-07 | 1,880 | 1,880 | 1,800 | 1,800 | 6,000 | 225 |
| 2000-03-06 | 1,902 | 1,902 | 1,880 | 1,880 | 5,000 | 235 |
| 2000-03-03 | 1,952 | 1,970 | 1,900 | 1,900 | 40,000 | 237.50 |
| 2000-03-02 | 1,921 | 1,950 | 1,921 | 1,950 | 9,000 | 243.75 |
| 2000-03-01 | 1,940 | 1,950 | 1,910 | 1,920 | 23,000 | 240 |
| 2000-02-29 | 1,950 | 1,950 | 1,930 | 1,940 | 12,000 | 242.50 |
| 2000-02-28 | 1,951 | 1,951 | 1,910 | 1,950 | 11,000 | 243.75 |
| 2000-02-25 | 1,970 | 2,005 | 1,950 | 1,950 | 16,000 | 243.75 |
| 2000-02-24 | 2,005 | 2,005 | 1,900 | 2,000 | 12,000 | 250 |
| 2000-02-23 | 1,930 | 1,950 | 1,900 | 1,950 | 35,000 | 243.75 |
| 2000-02-22 | 1,911 | 1,920 | 1,850 | 1,900 | 22,000 | 237.50 |
| 2000-02-21 | 1,910 | 2,005 | 1,900 | 1,910 | 21,000 | 238.75 |
| 2000-02-18 | 1,999 | 2,005 | 1,900 | 1,910 | 32,000 | 238.75 |
| 2000-02-17 | 2,005 | 2,050 | 1,960 | 2,000 | 46,000 | 250 |
| 2000-02-16 | 2,010 | 2,010 | 1,950 | 2,005 | 34,000 | 250.63 |
| 2000-02-15 | 2,120 | 2,120 | 2,000 | 2,005 | 42,000 | 250.63 |
| 2000-02-14 | 2,400 | 2,400 | 2,100 | 2,200 | 26,000 | 275 |
| 2000-02-10 | 2,500 | 2,500 | 2,450 | 2,450 | 7,000 | 306.25 |
| 2000-02-09 | 2,555 | 2,555 | 2,500 | 2,500 | 7,000 | 312.50 |
| 2000-02-08 | 2,595 | 2,595 | 2,400 | 2,450 | 14,000 | 306.25 |
| 2000-02-07 | 2,600 | 2,600 | 2,600 | 2,600 | 6,000 | 325 |
| 2000-02-04 | 2,945 | 2,945 | 2,750 | 2,750 | 5,000 | 343.75 |
| 2000-02-03 | 3,100 | 3,200 | 2,945 | 2,950 | 163,000 | 368.75 |
| 2000-02-02 | 2,950 | 3,100 | 2,900 | 3,100 | 13,000 | 387.50 |
| 2000-02-01 | 2,755 | 2,850 | 2,710 | 2,750 | 25,000 | 343.75 |
| 2000-01-31 | 2,500 | 2,500 | 2,480 | 2,500 | 14,000 | 312.50 |
| 2000-01-28 | 2,230 | 2,250 | 2,230 | 2,250 | 4,000 | 281.25 |
| 2000-01-27 | 2,200 | 2,200 | 2,170 | 2,170 | 5,000 | 271.25 |
| 2000-01-26 | 2,200 | 2,300 | 2,200 | 2,300 | 2,000 | 287.50 |
| 2000-01-25 | 2,320 | 2,320 | 2,160 | 2,160 | 3,000 | 270 |
| 2000-01-24 | 2,180 | 2,180 | 2,140 | 2,160 | 9,000 | 270 |
| 2000-01-21 | 2,100 | 2,180 | 2,100 | 2,180 | 17,000 | 272.50 |
| 2000-01-20 | 2,410 | 2,450 | 2,400 | 2,400 | 5,000 | 300 |
| 2000-01-19 | 2,495 | 2,495 | 2,450 | 2,450 | 3,000 | 306.25 |
| 2000-01-18 | 2,670 | 2,670 | 2,560 | 2,560 | 9,000 | 320 |
| 2000-01-17 | 2,510 | 2,710 | 2,450 | 2,490 | 14,000 | 311.25 |
| 2000-01-14 | 2,465 | 2,550 | 2,400 | 2,400 | 14,000 | 300 |
| 2000-01-13 | 2,190 | 2,460 | 2,190 | 2,400 | 16,000 | 300 |
| 2000-01-12 | 2,250 | 2,250 | 2,100 | 2,110 | 8,000 | 263.75 |
| 2000-01-11 | 2,460 | 2,460 | 2,360 | 2,400 | 9,000 | 300 |
| 2000-01-07 | 2,750 | 2,750 | 2,460 | 2,460 | 6,000 | 307.50 |
| 2000-01-06 | 2,760 | 2,760 | 2,700 | 2,700 | 6,000 | 337.50 |
| 2000-01-05 | 2,755 | 2,760 | 2,750 | 2,760 | 9,000 | 345 |
| 2000-01-04 | 2,755 | 2,760 | 2,750 | 2,760 | 7,000 | 345 |
分割・併合履歴 ： [2006-07-26]1株→2株 [2005-09-27]1株→2株 [2005-03-28]1株→2株 [1999-12-27]1株→2株 [1999-03-26]1株→1.3株