7601 (株)ポプラ 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 | 1,000 | 1,000 | 1,000 | 1,000 | 6,400 | 826.45 |
| 2000-12-28 | 1,020 | 1,029 | 1,000 | 1,010 | 9,900 | 834.71 |
| 2000-12-27 | 1,000 | 1,000 | 998 | 1,000 | 10,000 | 826.45 |
| 2000-12-26 | 1,000 | 1,000 | 985 | 997 | 11,700 | 823.97 |
| 2000-12-25 | 980 | 1,000 | 980 | 1,000 | 3,700 | 826.45 |
| 2000-12-22 | 1,000 | 1,000 | 970 | 980 | 7,200 | 809.92 |
| 2000-12-21 | 1,030 | 1,030 | 1,000 | 1,000 | 13,200 | 826.45 |
| 2000-12-20 | 1,001 | 1,010 | 1,001 | 1,010 | 9,300 | 834.71 |
| 2000-12-19 | 1,015 | 1,015 | 1,001 | 1,001 | 5,400 | 827.27 |
| 2000-12-18 | 1,045 | 1,045 | 1,000 | 1,024 | 7,100 | 846.28 |
| 2000-12-15 | 1,051 | 1,051 | 1,050 | 1,050 | 4,700 | 867.77 |
| 2000-12-14 | 1,060 | 1,061 | 1,050 | 1,050 | 4,700 | 867.77 |
| 2000-12-13 | 1,065 | 1,065 | 1,050 | 1,050 | 3,800 | 867.77 |
| 2000-12-12 | 1,040 | 1,070 | 1,040 | 1,050 | 9,700 | 867.77 |
| 2000-12-11 | 1,010 | 1,040 | 1,010 | 1,040 | 6,700 | 859.50 |
| 2000-12-08 | 1,046 | 1,046 | 1,000 | 1,010 | 6,200 | 834.71 |
| 2000-12-07 | 1,005 | 1,010 | 1,000 | 1,006 | 8,400 | 831.41 |
| 2000-12-06 | 1,020 | 1,020 | 1,005 | 1,005 | 3,300 | 830.58 |
| 2000-12-05 | 1,010 | 1,020 | 1,005 | 1,005 | 4,500 | 830.58 |
| 2000-12-04 | 1,000 | 1,010 | 1,000 | 1,010 | 10,100 | 834.71 |
| 2000-12-01 | 1,030 | 1,030 | 1,000 | 1,004 | 10,900 | 829.75 |
| 2000-11-30 | 1,050 | 1,050 | 1,050 | 1,050 | 600 | 867.77 |
| 2000-11-29 | 1,001 | 1,040 | 1,000 | 1,040 | 3,000 | 859.50 |
| 2000-11-28 | 1,010 | 1,019 | 970 | 1,019 | 7,600 | 842.15 |
| 2000-11-27 | 1,002 | 1,020 | 1,002 | 1,010 | 7,600 | 834.71 |
| 2000-11-24 | 1,000 | 1,020 | 1,000 | 1,010 | 10,500 | 834.71 |
| 2000-11-22 | 1,000 | 1,030 | 999 | 1,030 | 14,600 | 851.24 |
| 2000-11-21 | 1,041 | 1,100 | 1,015 | 1,015 | 4,300 | 838.84 |
| 2000-11-20 | 1,129 | 1,129 | 1,040 | 1,040 | 6,000 | 859.50 |
| 2000-11-17 | 1,130 | 1,130 | 1,111 | 1,112 | 6,300 | 919.01 |
| 2000-11-16 | 1,150 | 1,150 | 1,130 | 1,130 | 9,200 | 933.88 |
| 2000-11-15 | 1,140 | 1,160 | 1,140 | 1,150 | 15,000 | 950.41 |
| 2000-11-14 | 1,151 | 1,151 | 1,130 | 1,130 | 4,600 | 933.88 |
| 2000-11-13 | 1,180 | 1,180 | 1,165 | 1,165 | 5,400 | 962.81 |
| 2000-11-10 | 1,200 | 1,210 | 1,190 | 1,190 | 6,900 | 983.47 |
| 2000-11-09 | 1,200 | 1,210 | 1,190 | 1,200 | 13,000 | 991.74 |
| 2000-11-08 | 1,200 | 1,200 | 1,190 | 1,200 | 5,900 | 991.74 |
| 2000-11-07 | 1,185 | 1,220 | 1,181 | 1,190 | 5,500 | 983.47 |
| 2000-11-06 | 1,176 | 1,220 | 1,176 | 1,220 | 14,400 | 1,008.26 |
| 2000-11-02 | 1,171 | 1,191 | 1,171 | 1,172 | 4,100 | 968.60 |
| 2000-11-01 | 1,170 | 1,220 | 1,170 | 1,220 | 19,000 | 1,008.26 |
| 2000-10-31 | 1,170 | 1,200 | 1,170 | 1,170 | 12,100 | 966.94 |
| 2000-10-30 | 1,200 | 1,200 | 1,200 | 1,200 | 500 | 991.74 |
| 2000-10-27 | 1,200 | 1,200 | 1,190 | 1,200 | 2,500 | 991.74 |
| 2000-10-26 | 1,180 | 1,180 | 1,150 | 1,150 | 3,800 | 950.41 |
| 2000-10-25 | 1,200 | 1,200 | 1,180 | 1,180 | 3,000 | 975.21 |
| 2000-10-24 | 1,200 | 1,200 | 1,200 | 1,200 | 1,300 | 991.74 |
| 2000-10-23 | 1,201 | 1,220 | 1,180 | 1,220 | 4,200 | 1,008.26 |
| 2000-10-20 | 1,210 | 1,231 | 1,199 | 1,200 | 13,900 | 991.74 |
| 2000-10-19 | 1,231 | 1,231 | 1,200 | 1,200 | 16,700 | 991.74 |
| 2000-10-18 | 1,290 | 1,290 | 1,231 | 1,231 | 4,400 | 1,017.36 |
| 2000-10-17 | 1,300 | 1,310 | 1,300 | 1,300 | 5,500 | 1,074.38 |
| 2000-10-16 | 1,350 | 1,350 | 1,250 | 1,300 | 2,800 | 1,074.38 |
| 2000-10-13 | 1,231 | 1,231 | 1,200 | 1,200 | 4,200 | 991.74 |
| 2000-10-12 | 1,280 | 1,280 | 1,230 | 1,255 | 6,700 | 1,037.19 |
| 2000-10-11 | 1,295 | 1,295 | 1,280 | 1,280 | 500 | 1,057.85 |
| 2000-10-10 | 1,300 | 1,300 | 1,280 | 1,300 | 4,500 | 1,074.38 |
| 2000-10-06 | 1,350 | 1,350 | 1,299 | 1,300 | 2,200 | 1,074.38 |
| 2000-10-05 | 1,320 | 1,334 | 1,270 | 1,270 | 6,500 | 1,049.59 |
| 2000-10-04 | 1,350 | 1,350 | 1,310 | 1,320 | 5,500 | 1,090.91 |
| 2000-10-03 | 1,310 | 1,320 | 1,300 | 1,300 | 2,000 | 1,074.38 |
| 2000-10-02 | 1,320 | 1,320 | 1,299 | 1,300 | 1,500 | 1,074.38 |
| 2000-09-29 | 1,320 | 1,330 | 1,310 | 1,320 | 6,900 | 1,090.91 |
| 2000-09-28 | 1,320 | 1,325 | 1,320 | 1,325 | 3,600 | 1,095.04 |
| 2000-09-27 | 1,335 | 1,335 | 1,325 | 1,325 | 1,700 | 1,095.04 |
| 2000-09-26 | 1,400 | 1,400 | 1,325 | 1,325 | 300 | 1,095.04 |
| 2000-09-25 | 1,325 | 1,400 | 1,320 | 1,320 | 4,500 | 1,090.91 |
| 2000-09-22 | 1,330 | 1,330 | 1,330 | 1,330 | 1,200 | 1,099.17 |
| 2000-09-21 | 1,370 | 1,370 | 1,320 | 1,322 | 5,500 | 1,092.56 |
| 2000-09-20 | 1,370 | 1,370 | 1,370 | 1,370 | 300 | 1,132.23 |
| 2000-09-19 | 1,400 | 1,400 | 1,315 | 1,370 | 3,400 | 1,132.23 |
| 2000-09-18 | 1,450 | 1,450 | 1,440 | 1,440 | 2,700 | 1,190.08 |
| 2000-09-14 | 1,340 | 1,340 | 1,320 | 1,340 | 9,100 | 1,107.44 |
| 2000-09-13 | 1,400 | 1,400 | 1,340 | 1,340 | 2,500 | 1,107.44 |
| 2000-09-12 | 1,420 | 1,430 | 1,400 | 1,400 | 1,900 | 1,157.02 |
| 2000-09-11 | 1,440 | 1,440 | 1,440 | 1,440 | 2,300 | 1,190.08 |
| 2000-09-08 | 1,440 | 1,440 | 1,440 | 1,440 | 100 | 1,190.08 |
| 2000-09-07 | 1,355 | 1,390 | 1,355 | 1,370 | 2,100 | 1,132.23 |
| 2000-09-06 | 1,338 | 1,360 | 1,337 | 1,355 | 6,700 | 1,119.83 |
| 2000-09-05 | 1,374 | 1,374 | 1,310 | 1,338 | 6,500 | 1,105.79 |
| 2000-09-04 | 1,400 | 1,400 | 1,380 | 1,380 | 3,000 | 1,140.50 |
| 2000-09-01 | 1,460 | 1,460 | 1,400 | 1,400 | 6,300 | 1,157.02 |
| 2000-08-31 | 1,500 | 1,520 | 1,460 | 1,460 | 2,600 | 1,206.61 |
| 2000-08-30 | 1,550 | 1,550 | 1,500 | 1,520 | 3,600 | 1,256.20 |
| 2000-08-29 | 1,580 | 1,580 | 1,560 | 1,560 | 7,900 | 1,289.26 |
| 2000-08-28 | 1,550 | 1,565 | 1,550 | 1,550 | 9,300 | 1,280.99 |
| 2000-08-25 | 1,580 | 1,580 | 1,570 | 1,570 | 1,500 | 1,297.52 |
| 2000-08-24 | 1,550 | 1,580 | 1,550 | 1,580 | 6,600 | 1,305.79 |
| 2000-08-23 | 1,560 | 1,565 | 1,545 | 1,560 | 13,100 | 1,289.26 |
| 2000-08-22 | 1,510 | 1,550 | 1,510 | 1,550 | 6,800 | 1,280.99 |
| 2000-08-21 | 1,510 | 1,520 | 1,500 | 1,500 | 7,500 | 1,239.67 |
| 2000-08-18 | 1,499 | 1,510 | 1,499 | 1,500 | 8,300 | 1,239.67 |
| 2000-08-17 | 1,500 | 1,500 | 1,481 | 1,490 | 3,700 | 1,231.40 |
| 2000-08-16 | 1,480 | 1,500 | 1,480 | 1,481 | 2,700 | 1,223.97 |
| 2000-08-15 | 1,500 | 1,500 | 1,450 | 1,450 | 6,800 | 1,198.35 |
| 2000-08-14 | 1,450 | 1,450 | 1,410 | 1,440 | 4,700 | 1,190.08 |
| 2000-08-11 | 1,380 | 1,400 | 1,350 | 1,400 | 6,400 | 1,157.02 |
| 2000-08-10 | 1,325 | 1,350 | 1,325 | 1,350 | 23,800 | 1,115.70 |
| 2000-08-09 | 1,350 | 1,380 | 1,320 | 1,350 | 4,200 | 1,115.70 |
| 2000-08-08 | 1,335 | 1,340 | 1,300 | 1,310 | 15,800 | 1,082.64 |
| 2000-08-07 | 1,370 | 1,370 | 1,350 | 1,350 | 10,900 | 1,115.70 |
| 2000-08-04 | 1,380 | 1,380 | 1,370 | 1,380 | 5,000 | 1,140.50 |
| 2000-08-03 | 1,400 | 1,400 | 1,350 | 1,400 | 2,600 | 1,157.02 |
| 2000-08-02 | 1,380 | 1,400 | 1,370 | 1,380 | 7,200 | 1,140.50 |
| 2000-08-01 | 1,350 | 1,400 | 1,340 | 1,400 | 14,500 | 1,157.02 |
| 2000-07-31 | 1,400 | 1,400 | 1,330 | 1,350 | 11,100 | 1,115.70 |
| 2000-07-28 | 1,420 | 1,450 | 1,410 | 1,410 | 5,900 | 1,165.29 |
| 2000-07-27 | 1,480 | 1,480 | 1,440 | 1,450 | 10,700 | 1,198.35 |
| 2000-07-26 | 1,500 | 1,500 | 1,480 | 1,480 | 10,300 | 1,223.14 |
| 2000-07-25 | 1,500 | 1,505 | 1,490 | 1,500 | 8,800 | 1,239.67 |
| 2000-07-24 | 1,550 | 1,550 | 1,500 | 1,505 | 8,900 | 1,243.80 |
| 2000-07-21 | 1,560 | 1,570 | 1,550 | 1,550 | 15,500 | 1,280.99 |
| 2000-07-19 | 1,570 | 1,570 | 1,555 | 1,565 | 2,100 | 1,293.39 |
| 2000-07-18 | 1,650 | 1,650 | 1,565 | 1,570 | 5,600 | 1,297.52 |
| 2000-07-17 | 1,570 | 1,580 | 1,520 | 1,580 | 9,000 | 1,305.79 |
| 2000-07-14 | 1,600 | 1,620 | 1,570 | 1,580 | 8,500 | 1,305.79 |
| 2000-07-13 | 1,620 | 1,628 | 1,580 | 1,600 | 9,300 | 1,322.31 |
| 2000-07-12 | 1,640 | 1,641 | 1,590 | 1,600 | 13,200 | 1,322.31 |
| 2000-07-11 | 1,680 | 1,680 | 1,630 | 1,640 | 6,100 | 1,355.37 |
| 2000-07-10 | 1,680 | 1,700 | 1,660 | 1,660 | 7,500 | 1,371.90 |
| 2000-07-07 | 1,710 | 1,710 | 1,650 | 1,680 | 8,400 | 1,388.43 |
| 2000-07-06 | 1,730 | 1,730 | 1,700 | 1,700 | 27,700 | 1,404.96 |
| 2000-07-05 | 1,690 | 1,720 | 1,680 | 1,720 | 12,800 | 1,421.49 |
| 2000-07-04 | 1,600 | 1,630 | 1,580 | 1,630 | 10,300 | 1,347.11 |
| 2000-07-03 | 1,520 | 1,590 | 1,520 | 1,590 | 6,500 | 1,314.05 |
| 2000-06-30 | 1,529 | 1,529 | 1,505 | 1,505 | 5,000 | 1,243.80 |
| 2000-06-29 | 1,529 | 1,529 | 1,503 | 1,504 | 8,000 | 1,242.98 |
| 2000-06-28 | 1,529 | 1,530 | 1,502 | 1,530 | 11,000 | 1,264.46 |
| 2000-06-27 | 1,501 | 1,520 | 1,500 | 1,520 | 4,000 | 1,256.20 |
| 2000-06-26 | 1,506 | 1,516 | 1,500 | 1,501 | 8,000 | 1,240.50 |
| 2000-06-23 | 1,530 | 1,530 | 1,510 | 1,510 | 6,000 | 1,247.93 |
| 2000-06-22 | 1,539 | 1,539 | 1,520 | 1,530 | 14,000 | 1,264.46 |
| 2000-06-21 | 1,530 | 1,580 | 1,520 | 1,520 | 18,000 | 1,256.20 |
| 2000-06-20 | 1,550 | 1,560 | 1,505 | 1,530 | 32,000 | 1,264.46 |
| 2000-06-19 | 1,531 | 1,531 | 1,530 | 1,530 | 15,000 | 1,264.46 |
| 2000-06-16 | 1,550 | 1,550 | 1,531 | 1,531 | 4,000 | 1,265.29 |
| 2000-06-15 | 1,550 | 1,550 | 1,548 | 1,550 | 4,000 | 1,280.99 |
| 2000-06-14 | 1,549 | 1,550 | 1,520 | 1,550 | 9,000 | 1,280.99 |
| 2000-06-13 | 1,569 | 1,569 | 1,550 | 1,550 | 9,000 | 1,280.99 |
| 2000-06-12 | 1,600 | 1,600 | 1,568 | 1,568 | 6,000 | 1,295.87 |
| 2000-06-09 | 1,611 | 1,611 | 1,570 | 1,600 | 3,000 | 1,322.31 |
| 2000-06-08 | 1,635 | 1,635 | 1,551 | 1,551 | 4,000 | 1,281.82 |
| 2000-06-07 | 1,635 | 1,635 | 1,635 | 1,635 | 2,000 | 1,351.24 |
| 2000-06-06 | 1,593 | 1,593 | 1,501 | 1,515 | 9,000 | 1,252.07 |
| 2000-06-05 | 1,600 | 1,600 | 1,596 | 1,596 | 3,000 | 1,319.01 |
| 2000-06-02 | 1,651 | 1,651 | 1,600 | 1,619 | 7,000 | 1,338.02 |
| 2000-06-01 | 1,659 | 1,660 | 1,659 | 1,660 | 3,000 | 1,371.90 |
| 2000-05-31 | 1,570 | 1,599 | 1,570 | 1,599 | 5,000 | 1,321.49 |
| 2000-05-30 | 1,550 | 1,560 | 1,550 | 1,560 | 2,000 | 1,289.26 |
| 2000-05-29 | 1,532 | 1,550 | 1,532 | 1,550 | 2,000 | 1,280.99 |
| 2000-05-26 | 1,530 | 1,550 | 1,530 | 1,530 | 8,000 | 1,264.46 |
| 2000-05-25 | 1,511 | 1,560 | 1,511 | 1,550 | 7,000 | 1,280.99 |
| 2000-05-24 | 1,550 | 1,550 | 1,501 | 1,505 | 14,000 | 1,243.80 |
| 2000-05-23 | 1,579 | 1,599 | 1,551 | 1,560 | 12,000 | 1,289.26 |
| 2000-05-22 | 1,601 | 1,601 | 1,600 | 1,600 | 8,000 | 1,322.31 |
| 2000-05-19 | 1,601 | 1,601 | 1,600 | 1,600 | 14,000 | 1,322.31 |
| 2000-05-18 | 1,629 | 1,629 | 1,601 | 1,601 | 13,000 | 1,323.14 |
| 2000-05-17 | 1,631 | 1,650 | 1,630 | 1,630 | 14,000 | 1,347.11 |
| 2000-05-16 | 1,675 | 1,722 | 1,620 | 1,650 | 26,000 | 1,363.64 |
| 2000-05-15 | 1,621 | 1,645 | 1,600 | 1,645 | 35,000 | 1,359.50 |
| 2000-05-12 | 1,600 | 1,620 | 1,600 | 1,620 | 9,000 | 1,338.84 |
| 2000-05-11 | 1,640 | 1,640 | 1,600 | 1,600 | 8,000 | 1,322.31 |
| 2000-05-10 | 1,621 | 1,669 | 1,621 | 1,640 | 12,000 | 1,355.37 |
| 2000-05-09 | 1,770 | 1,770 | 1,740 | 1,740 | 2,000 | 1,438.02 |
| 2000-05-08 | 1,799 | 1,800 | 1,780 | 1,780 | 9,000 | 1,471.07 |
| 2000-05-02 | 1,770 | 1,800 | 1,770 | 1,800 | 9,000 | 1,487.60 |
| 2000-05-01 | 1,800 | 1,800 | 1,770 | 1,790 | 21,000 | 1,479.34 |
| 2000-04-28 | 1,820 | 1,850 | 1,770 | 1,800 | 27,000 | 1,487.60 |
| 2000-04-27 | 1,841 | 1,900 | 1,800 | 1,820 | 18,000 | 1,504.13 |
| 2000-04-26 | 1,820 | 1,840 | 1,820 | 1,840 | 12,000 | 1,520.66 |
| 2000-04-25 | 1,800 | 1,850 | 1,800 | 1,820 | 24,000 | 1,504.13 |
| 2000-04-24 | 1,731 | 1,830 | 1,731 | 1,800 | 31,000 | 1,487.60 |
| 2000-04-21 | 1,701 | 1,750 | 1,700 | 1,720 | 15,000 | 1,421.49 |
| 2000-04-20 | 1,520 | 1,660 | 1,520 | 1,660 | 25,000 | 1,371.90 |
| 2000-04-19 | 1,521 | 1,549 | 1,480 | 1,520 | 13,000 | 1,256.20 |
| 2000-04-18 | 1,598 | 1,598 | 1,460 | 1,460 | 15,000 | 1,206.61 |
| 2000-04-17 | 1,480 | 1,480 | 1,400 | 1,420 | 23,000 | 1,173.55 |
| 2000-04-14 | 1,600 | 1,621 | 1,600 | 1,600 | 14,000 | 1,322.31 |
| 2000-04-13 | 1,680 | 1,680 | 1,600 | 1,600 | 6,000 | 1,322.31 |
| 2000-04-12 | 1,740 | 1,740 | 1,690 | 1,690 | 5,000 | 1,396.69 |
| 2000-04-11 | 1,660 | 1,660 | 1,650 | 1,650 | 9,000 | 1,363.64 |
| 2000-04-10 | 1,650 | 1,680 | 1,650 | 1,680 | 5,000 | 1,388.43 |
| 2000-04-07 | 1,643 | 1,651 | 1,643 | 1,650 | 3,000 | 1,363.64 |
| 2000-04-06 | 1,640 | 1,650 | 1,640 | 1,641 | 5,000 | 1,356.20 |
| 2000-04-05 | 1,700 | 1,700 | 1,630 | 1,640 | 14,000 | 1,355.37 |
| 2000-04-04 | 1,800 | 1,800 | 1,752 | 1,800 | 18,000 | 1,487.60 |
| 2000-04-03 | 1,739 | 1,800 | 1,700 | 1,790 | 15,000 | 1,479.34 |
| 2000-03-31 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 | 1,446.28 |
| 2000-03-30 | 1,701 | 1,750 | 1,700 | 1,750 | 8,000 | 1,446.28 |
| 2000-03-29 | 1,750 | 1,750 | 1,700 | 1,700 | 8,000 | 1,404.96 |
| 2000-03-28 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 | 1,404.96 |
| 2000-03-27 | 1,749 | 1,749 | 1,700 | 1,700 | 9,000 | 1,404.96 |
| 2000-03-24 | 1,800 | 1,800 | 1,700 | 1,750 | 20,000 | 1,446.28 |
| 2000-03-23 | 1,750 | 1,780 | 1,740 | 1,780 | 13,000 | 1,471.07 |
| 2000-03-22 | 1,711 | 1,760 | 1,711 | 1,725 | 18,000 | 1,425.62 |
| 2000-03-21 | 1,750 | 1,750 | 1,670 | 1,700 | 20,000 | 1,404.96 |
| 2000-03-17 | 1,650 | 1,650 | 1,620 | 1,620 | 16,000 | 1,338.84 |
| 2000-03-16 | 1,600 | 1,700 | 1,600 | 1,650 | 13,000 | 1,363.64 |
| 2000-03-15 | 1,501 | 1,511 | 1,501 | 1,510 | 17,000 | 1,247.93 |
| 2000-03-14 | 1,600 | 1,620 | 1,500 | 1,500 | 22,000 | 1,239.67 |
| 2000-03-13 | 1,680 | 1,700 | 1,600 | 1,600 | 22,000 | 1,322.31 |
| 2000-03-10 | 1,730 | 1,750 | 1,700 | 1,700 | 14,000 | 1,404.96 |
| 2000-03-09 | 1,750 | 1,750 | 1,700 | 1,730 | 12,000 | 1,429.75 |
| 2000-03-08 | 1,810 | 1,810 | 1,750 | 1,750 | 6,000 | 1,446.28 |
| 2000-03-07 | 1,800 | 1,830 | 1,800 | 1,810 | 5,000 | 1,495.87 |
| 2000-03-06 | 1,900 | 1,900 | 1,750 | 1,770 | 18,000 | 1,462.81 |
| 2000-03-03 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 | 1,611.57 |
| 2000-03-02 | 1,850 | 1,850 | 1,750 | 1,800 | 8,000 | 1,487.60 |
| 2000-03-01 | 1,940 | 1,940 | 1,800 | 1,800 | 16,000 | 1,487.60 |
| 2000-02-29 | 1,999 | 2,000 | 1,900 | 1,900 | 30,000 | 1,570.25 |
| 2000-02-28 | 1,800 | 2,050 | 1,770 | 2,000 | 26,000 | 1,652.89 |
| 2000-02-25 | 1,790 | 1,840 | 1,760 | 1,770 | 20,000 | 1,462.81 |
| 2000-02-24 | 1,601 | 1,671 | 1,600 | 1,670 | 19,000 | 1,380.17 |
| 2000-02-23 | 1,772 | 1,782 | 1,719 | 1,730 | 50,000 | 1,299.77 |
| 2000-02-22 | 1,799 | 1,820 | 1,750 | 1,771 | 40,000 | 1,330.58 |
| 2000-02-21 | 2,000 | 2,000 | 1,870 | 1,870 | 41,000 | 1,404.96 |
| 2000-02-18 | 2,095 | 2,095 | 1,900 | 1,960 | 33,000 | 1,472.58 |
| 2000-02-17 | 2,250 | 2,250 | 2,095 | 2,100 | 24,000 | 1,577.76 |
| 2000-02-16 | 2,300 | 2,300 | 2,250 | 2,250 | 13,000 | 1,690.46 |
| 2000-02-15 | 2,370 | 2,400 | 2,250 | 2,290 | 49,000 | 1,720.51 |
| 2000-02-14 | 2,330 | 2,370 | 2,240 | 2,370 | 200,000 | 1,780.62 |
分割・併合履歴 ： [2003-02-25]1株→1.1株 [2002-02-25]1株→1.1株 [2000-02-24]1株→1.1株
