7610 (株)テイツー 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 | 350,000 | 350,000 | 340,000 | 350,000 | 13 | 70 |
| 2000-12-27 | 350,000 | 350,000 | 315,000 | 340,000 | 14 | 68 |
| 2000-12-26 | 350,000 | 350,000 | 350,000 | 350,000 | 1 | 70 |
| 2000-12-25 | 350,000 | 360,000 | 350,000 | 360,000 | 8 | 72 |
| 2000-12-22 | 320,000 | 335,000 | 315,000 | 330,000 | 41 | 66 |
| 2000-12-21 | 350,000 | 350,000 | 300,000 | 330,000 | 18 | 66 |
| 2000-12-20 | 340,000 | 390,000 | 340,000 | 360,000 | 41 | 72 |
| 2000-12-19 | 320,000 | 350,000 | 310,000 | 345,000 | 163 | 69 |
| 2000-12-18 | 325,000 | 330,000 | 310,000 | 310,000 | 10 | 62 |
| 2000-12-15 | 340,000 | 340,000 | 330,000 | 330,000 | 11 | 66 |
| 2000-12-14 | 320,000 | 330,000 | 320,000 | 330,000 | 3 | 66 |
| 2000-12-13 | 340,000 | 350,000 | 320,000 | 336,000 | 12 | 67.20 |
| 2000-12-12 | 345,000 | 350,000 | 345,000 | 350,000 | 8 | 70 |
| 2000-12-11 | 365,000 | 365,000 | 345,000 | 345,000 | 8 | 69 |
| 2000-12-08 | 360,000 | 365,000 | 350,000 | 365,000 | 9 | 73 |
| 2000-12-07 | 380,000 | 380,000 | 370,000 | 370,000 | 4 | 74 |
| 2000-12-06 | 360,000 | 380,000 | 360,000 | 370,000 | 12 | 74 |
| 2000-12-05 | 360,000 | 360,000 | 355,000 | 360,000 | 9 | 72 |
| 2000-12-04 | 360,000 | 380,000 | 360,000 | 370,000 | 13 | 74 |
| 2000-12-01 | 390,000 | 390,000 | 350,000 | 380,000 | 4 | 76 |
| 2000-11-30 | 340,000 | 370,000 | 340,000 | 359,000 | 39 | 71.80 |
| 2000-11-29 | 330,000 | 335,000 | 320,000 | 330,000 | 22 | 66 |
| 2000-11-28 | 400,000 | 400,000 | 275,000 | 360,000 | 66 | 72 |
| 2000-11-27 | 420,000 | 420,000 | 420,000 | 420,000 | 3 | 84 |
| 2000-11-24 | 485,000 | 485,000 | 430,000 | 430,000 | 19 | 86 |
| 2000-11-22 | 492,000 | 501,000 | 490,000 | 490,000 | 36 | 98 |
| 2000-11-21 | 510,000 | 515,000 | 497,000 | 499,000 | 39 | 99.80 |
| 2000-11-20 | 513,000 | 515,000 | 510,000 | 515,000 | 25 | 103 |
| 2000-11-17 | 510,000 | 520,000 | 500,000 | 515,000 | 16 | 103 |
| 2000-11-16 | 521,000 | 521,000 | 500,000 | 510,000 | 97 | 102 |
| 2000-11-15 | 540,000 | 550,000 | 520,000 | 520,000 | 47 | 104 |
| 2000-11-14 | 550,000 | 550,000 | 550,000 | 550,000 | 2 | 110 |
| 2000-11-13 | 558,000 | 558,000 | 540,000 | 545,000 | 31 | 109 |
| 2000-11-10 | 550,000 | 560,000 | 550,000 | 558,000 | 13 | 111.60 |
| 2000-11-09 | 560,000 | 561,000 | 558,000 | 560,000 | 25 | 112 |
| 2000-11-08 | 562,000 | 562,000 | 560,000 | 560,000 | 8 | 112 |
| 2000-11-07 | 569,000 | 570,000 | 552,000 | 560,000 | 39 | 112 |
| 2000-11-06 | 576,000 | 576,000 | 570,000 | 570,000 | 3 | 114 |
| 2000-11-02 | 565,000 | 576,000 | 565,000 | 576,000 | 23 | 115.20 |
| 2000-11-01 | 570,000 | 580,000 | 570,000 | 570,000 | 40 | 114 |
| 2000-10-31 | 565,000 | 575,000 | 560,000 | 575,000 | 61 | 115 |
| 2000-10-30 | 570,000 | 575,000 | 570,000 | 575,000 | 20 | 115 |
| 2000-10-27 | 580,000 | 580,000 | 570,000 | 570,000 | 12 | 114 |
| 2000-10-26 | 580,000 | 580,000 | 575,000 | 580,000 | 24 | 116 |
| 2000-10-25 | 600,000 | 600,000 | 590,000 | 590,000 | 14 | 118 |
| 2000-10-24 | 600,000 | 610,000 | 580,000 | 610,000 | 35 | 122 |
| 2000-10-23 | 631,000 | 635,000 | 600,000 | 610,000 | 38 | 122 |
| 2000-10-20 | 630,000 | 635,000 | 610,000 | 635,000 | 17 | 127 |
| 2000-10-19 | 620,000 | 635,000 | 610,000 | 635,000 | 15 | 127 |
| 2000-10-18 | 630,000 | 635,000 | 625,000 | 630,000 | 15 | 126 |
| 2000-10-17 | 640,000 | 640,000 | 635,000 | 635,000 | 5 | 127 |
| 2000-10-16 | 640,000 | 640,000 | 640,000 | 640,000 | 3 | 128 |
| 2000-10-13 | 640,000 | 640,000 | 640,000 | 640,000 | 4 | 128 |
| 2000-10-12 | 635,000 | 640,000 | 635,000 | 640,000 | 20 | 128 |
| 2000-10-11 | 610,000 | 650,000 | 610,000 | 640,000 | 26 | 128 |
| 2000-10-10 | 630,000 | 650,000 | 630,000 | 650,000 | 7 | 130 |
| 2000-10-06 | 640,000 | 640,000 | 640,000 | 640,000 | 2 | 128 |
| 2000-10-05 | 640,000 | 650,000 | 640,000 | 640,000 | 10 | 128 |
| 2000-10-04 | 640,000 | 650,000 | 640,000 | 650,000 | 2 | 130 |
| 2000-10-03 | 640,000 | 650,000 | 640,000 | 650,000 | 51 | 130 |
| 2000-10-02 | 670,000 | 670,000 | 640,000 | 650,000 | 4 | 130 |
| 2000-09-29 | 650,000 | 670,000 | 650,000 | 650,000 | 6 | 130 |
| 2000-09-27 | 670,000 | 680,000 | 650,000 | 650,000 | 6 | 130 |
| 2000-09-26 | 690,000 | 700,000 | 680,000 | 700,000 | 7 | 140 |
| 2000-09-25 | 690,000 | 690,000 | 670,000 | 690,000 | 5 | 138 |
| 2000-09-22 | 690,000 | 690,000 | 680,000 | 680,000 | 9 | 136 |
| 2000-09-21 | 690,000 | 700,000 | 660,000 | 680,000 | 17 | 136 |
| 2000-09-20 | 680,000 | 700,000 | 680,000 | 700,000 | 4 | 140 |
| 2000-09-19 | 700,000 | 700,000 | 700,000 | 700,000 | 7 | 140 |
| 2000-09-18 | 710,000 | 710,000 | 710,000 | 710,000 | 6 | 142 |
| 2000-09-14 | 690,000 | 750,000 | 690,000 | 750,000 | 51 | 150 |
| 2000-09-13 | 720,000 | 720,000 | 700,000 | 700,000 | 12 | 140 |
| 2000-09-12 | 710,000 | 755,000 | 710,000 | 750,000 | 15 | 150 |
| 2000-09-11 | 750,000 | 750,000 | 750,000 | 750,000 | 1 | 150 |
| 2000-09-08 | 715,000 | 740,000 | 705,000 | 740,000 | 9 | 148 |
| 2000-09-07 | 640,000 | 740,000 | 630,000 | 715,000 | 42 | 143 |
| 2000-09-06 | 675,000 | 690,000 | 640,000 | 655,000 | 49 | 131 |
| 2000-09-05 | 700,000 | 700,000 | 675,000 | 675,000 | 19 | 135 |
| 2000-09-04 | 710,000 | 720,000 | 700,000 | 700,000 | 10 | 140 |
| 2000-09-01 | 720,000 | 720,000 | 700,000 | 705,000 | 3 | 141 |
| 2000-08-31 | 750,000 | 780,000 | 740,000 | 740,000 | 18 | 148 |
| 2000-08-30 | 790,000 | 790,000 | 760,000 | 760,000 | 4 | 152 |
| 2000-08-28 | 850,000 | 850,000 | 780,000 | 780,000 | 9 | 156 |
| 2000-08-25 | 1,610,000 | 1,610,000 | 1,590,000 | 1,600,000 | 9 | 160 |
| 2000-08-24 | 1,680,000 | 1,700,000 | 1,600,000 | 1,600,000 | 24 | 160 |
| 2000-08-23 | 1,720,000 | 1,720,000 | 1,690,000 | 1,690,000 | 7 | 169 |
| 2000-08-22 | 1,690,000 | 1,760,000 | 1,690,000 | 1,750,000 | 6 | 175 |
| 2000-08-21 | 1,700,000 | 1,730,000 | 1,700,000 | 1,730,000 | 2 | 173 |
| 2000-08-18 | 1,700,000 | 1,730,000 | 1,700,000 | 1,700,000 | 7 | 170 |
| 2000-08-17 | 1,630,000 | 1,730,000 | 1,630,000 | 1,720,000 | 10 | 172 |
| 2000-08-16 | 1,620,000 | 1,620,000 | 1,620,000 | 1,620,000 | 2 | 162 |
| 2000-08-15 | 1,600,000 | 1,630,000 | 1,590,000 | 1,590,000 | 9 | 159 |
| 2000-08-14 | 1,650,000 | 1,650,000 | 1,600,000 | 1,600,000 | 3 | 160 |
| 2000-08-11 | 1,600,000 | 1,620,000 | 1,570,000 | 1,600,000 | 11 | 160 |
| 2000-08-10 | 1,550,000 | 1,590,000 | 1,550,000 | 1,590,000 | 2 | 159 |
| 2000-08-09 | 1,660,000 | 1,660,000 | 1,580,000 | 1,600,000 | 15 | 160 |
| 2000-08-08 | 1,800,000 | 1,800,000 | 1,700,000 | 1,700,000 | 19 | 170 |
| 2000-08-07 | 1,830,000 | 1,850,000 | 1,760,000 | 1,790,000 | 9 | 179 |
| 2000-08-04 | 1,910,000 | 1,910,000 | 1,850,000 | 1,850,000 | 6 | 185 |
| 2000-08-03 | 1,930,000 | 1,950,000 | 1,920,000 | 1,920,000 | 8 | 192 |
| 2000-08-02 | 1,930,000 | 1,960,000 | 1,930,000 | 1,950,000 | 14 | 195 |
| 2000-08-01 | 1,940,000 | 1,950,000 | 1,940,000 | 1,950,000 | 2 | 195 |
| 2000-07-31 | 1,940,000 | 1,970,000 | 1,930,000 | 1,950,000 | 12 | 195 |
| 2000-07-28 | 1,930,000 | 1,950,000 | 1,930,000 | 1,950,000 | 10 | 195 |
| 2000-07-27 | 1,990,000 | 1,990,000 | 1,930,000 | 1,930,000 | 8 | 193 |
| 2000-07-26 | 1,980,000 | 2,020,000 | 1,950,000 | 1,980,000 | 12 | 198 |
| 2000-07-25 | 2,050,000 | 2,050,000 | 1,980,000 | 2,030,000 | 12 | 203 |
| 2000-07-24 | 2,050,000 | 2,100,000 | 2,050,000 | 2,070,000 | 15 | 207 |
| 2000-07-21 | 2,100,000 | 2,100,000 | 2,070,000 | 2,100,000 | 20 | 210 |
| 2000-07-19 | 2,080,000 | 2,100,000 | 2,050,000 | 2,080,000 | 10 | 208 |
| 2000-07-18 | 2,100,000 | 2,100,000 | 2,080,000 | 2,100,000 | 18 | 210 |
| 2000-07-17 | 2,000,000 | 2,110,000 | 1,960,000 | 2,110,000 | 40 | 211 |
| 2000-07-14 | 2,150,000 | 2,150,000 | 1,950,000 | 1,960,000 | 39 | 196 |
| 2000-07-13 | 2,300,000 | 2,300,000 | 2,100,000 | 2,150,000 | 17 | 215 |
| 2000-07-12 | 2,400,000 | 2,420,000 | 2,300,000 | 2,300,000 | 61 | 230 |
| 2000-07-11 | 2,410,000 | 2,420,000 | 2,410,000 | 2,420,000 | 3 | 242 |
| 2000-07-10 | 2,420,000 | 2,420,000 | 2,420,000 | 2,420,000 | 3 | 242 |
| 2000-07-07 | 2,420,000 | 2,430,000 | 2,410,000 | 2,410,000 | 17 | 241 |
| 2000-07-06 | 2,420,000 | 2,430,000 | 2,420,000 | 2,430,000 | 4 | 243 |
| 2000-07-05 | 2,420,000 | 2,420,000 | 2,410,000 | 2,420,000 | 5 | 242 |
| 2000-07-04 | 2,400,000 | 2,410,000 | 2,380,000 | 2,410,000 | 21 | 241 |
| 2000-07-03 | 2,390,000 | 2,400,000 | 2,380,000 | 2,380,000 | 12 | 238 |
| 2000-06-29 | 2,360,000 | 2,400,000 | 2,360,000 | 2,400,000 | 2 | 240 |
| 2000-06-28 | 2,340,000 | 2,400,000 | 2,340,000 | 2,400,000 | 3 | 240 |
| 2000-06-27 | 2,400,000 | 2,420,000 | 2,380,000 | 2,400,000 | 12 | 240 |
| 2000-06-26 | 2,400,000 | 2,430,000 | 2,400,000 | 2,430,000 | 2 | 243 |
| 2000-06-23 | 2,430,000 | 2,430,000 | 2,410,000 | 2,430,000 | 9 | 243 |
| 2000-06-22 | 2,420,000 | 2,430,000 | 2,400,000 | 2,430,000 | 5 | 243 |
| 2000-06-21 | 2,390,000 | 2,420,000 | 2,370,000 | 2,420,000 | 29 | 242 |
| 2000-06-20 | 2,380,000 | 2,380,000 | 2,370,000 | 2,370,000 | 4 | 237 |
| 2000-06-19 | 2,350,000 | 2,360,000 | 2,350,000 | 2,360,000 | 5 | 236 |
| 2000-06-16 | 2,400,000 | 2,400,000 | 2,340,000 | 2,350,000 | 19 | 235 |
| 2000-06-15 | 2,400,000 | 2,400,000 | 2,370,000 | 2,400,000 | 9 | 240 |
| 2000-06-14 | 2,400,000 | 2,400,000 | 2,370,000 | 2,370,000 | 14 | 237 |
| 2000-06-13 | 2,340,000 | 2,450,000 | 2,300,000 | 2,380,000 | 20 | 238 |
| 2000-06-12 | 2,300,000 | 2,300,000 | 2,280,000 | 2,300,000 | 6 | 230 |
| 2000-06-09 | 2,310,000 | 2,310,000 | 2,300,000 | 2,300,000 | 3 | 230 |
| 2000-06-08 | 2,300,000 | 2,330,000 | 2,300,000 | 2,310,000 | 35 | 231 |
| 2000-06-07 | 2,300,000 | 2,310,000 | 2,300,000 | 2,310,000 | 8 | 231 |
| 2000-06-06 | 2,260,000 | 2,310,000 | 2,250,000 | 2,310,000 | 14 | 231 |
| 2000-06-05 | 2,250,000 | 2,270,000 | 2,240,000 | 2,260,000 | 8 | 226 |
| 2000-06-02 | 2,250,000 | 2,270,000 | 2,200,000 | 2,250,000 | 13 | 225 |
| 2000-06-01 | 2,250,000 | 2,260,000 | 2,230,000 | 2,230,000 | 8 | 223 |
| 2000-05-31 | 2,260,000 | 2,260,000 | 2,240,000 | 2,250,000 | 12 | 225 |
| 2000-05-30 | 2,260,000 | 2,260,000 | 2,260,000 | 2,260,000 | 2 | 226 |
| 2000-05-29 | 2,260,000 | 2,270,000 | 2,260,000 | 2,270,000 | 5 | 227 |
| 2000-05-26 | 2,250,000 | 2,270,000 | 2,220,000 | 2,270,000 | 3 | 227 |
| 2000-05-25 | 2,300,000 | 2,300,000 | 2,270,000 | 2,280,000 | 15 | 228 |
| 2000-05-24 | 2,270,000 | 2,300,000 | 2,260,000 | 2,300,000 | 23 | 230 |
| 2000-05-23 | 2,300,000 | 2,300,000 | 2,270,000 | 2,300,000 | 19 | 230 |
| 2000-05-22 | 2,350,000 | 2,400,000 | 2,250,000 | 2,280,000 | 12 | 228 |
| 2000-05-19 | 2,390,000 | 2,400,000 | 2,370,000 | 2,400,000 | 28 | 240 |
| 2000-05-18 | 2,380,000 | 2,400,000 | 2,360,000 | 2,400,000 | 51 | 240 |
| 2000-05-17 | 2,300,000 | 2,380,000 | 2,300,000 | 2,380,000 | 36 | 238 |
| 2000-05-16 | 2,220,000 | 2,300,000 | 2,150,000 | 2,300,000 | 29 | 230 |
| 2000-05-15 | 2,200,000 | 2,200,000 | 2,150,000 | 2,200,000 | 21 | 220 |
| 2000-05-12 | 2,050,000 | 2,180,000 | 2,050,000 | 2,180,000 | 14 | 218 |
| 2000-05-11 | 2,100,000 | 2,100,000 | 2,000,000 | 2,000,000 | 10 | 200 |
| 2000-05-10 | 2,100,000 | 2,100,000 | 2,100,000 | 2,100,000 | 2 | 210 |
| 2000-05-09 | 2,140,000 | 2,160,000 | 2,140,000 | 2,160,000 | 11 | 216 |
| 2000-05-08 | 2,130,000 | 2,150,000 | 2,130,000 | 2,150,000 | 13 | 215 |
| 2000-05-02 | 2,120,000 | 2,150,000 | 2,100,000 | 2,150,000 | 12 | 215 |
| 2000-05-01 | 2,180,000 | 2,200,000 | 2,100,000 | 2,150,000 | 21 | 215 |
| 2000-04-28 | 2,100,000 | 2,200,000 | 2,100,000 | 2,200,000 | 8 | 220 |
| 2000-04-27 | 1,980,000 | 2,090,000 | 1,950,000 | 2,090,000 | 14 | 209 |
| 2000-04-26 | 1,950,000 | 1,950,000 | 1,910,000 | 1,950,000 | 4 | 195 |
| 2000-04-25 | 2,000,000 | 2,000,000 | 1,900,000 | 1,920,000 | 14 | 192 |
| 2000-04-24 | 2,000,000 | 2,050,000 | 1,950,000 | 1,950,000 | 12 | 195 |
| 2000-04-21 | 1,950,000 | 2,150,000 | 1,950,000 | 2,050,000 | 31 | 205 |
| 2000-04-20 | 1,900,000 | 1,950,000 | 1,900,000 | 1,950,000 | 8 | 195 |
| 2000-04-19 | 2,050,000 | 2,050,000 | 1,950,000 | 1,950,000 | 9 | 195 |
| 2000-04-18 | 2,000,000 | 2,050,000 | 1,990,000 | 1,990,000 | 10 | 199 |
| 2000-04-17 | 2,050,000 | 2,100,000 | 1,860,000 | 1,960,000 | 27 | 196 |
| 2000-04-14 | 2,270,000 | 2,270,000 | 2,150,000 | 2,200,000 | 32 | 220 |
| 2000-04-13 | 2,250,000 | 2,450,000 | 2,220,000 | 2,260,000 | 105 | 226 |
| 2000-04-12 | 2,300,000 | 2,600,000 | 2,200,000 | 2,250,000 | 55 | 225 |
| 2000-04-11 | 2,080,000 | 2,180,000 | 2,030,000 | 2,150,000 | 28 | 215 |
| 2000-04-10 | 2,100,000 | 2,100,000 | 2,060,000 | 2,060,000 | 4 | 206 |
| 2000-04-07 | 2,150,000 | 2,150,000 | 2,150,000 | 2,150,000 | 1 | 215 |
| 2000-04-06 | 2,150,000 | 2,180,000 | 2,150,000 | 2,180,000 | 3 | 218 |
| 2000-04-05 | 2,050,000 | 2,200,000 | 2,000,000 | 2,180,000 | 26 | 218 |
| 2000-04-04 | 2,100,000 | 2,100,000 | 2,000,000 | 2,000,000 | 8 | 200 |
| 2000-04-03 | 2,380,000 | 2,380,000 | 2,200,000 | 2,200,000 | 8 | 220 |
| 2000-03-31 | 2,300,000 | 2,430,000 | 2,300,000 | 2,400,000 | 57 | 240 |
| 2000-03-30 | 2,030,000 | 2,350,000 | 2,000,000 | 2,300,000 | 46 | 230 |
| 2000-03-29 | 2,030,000 | 2,030,000 | 2,000,000 | 2,000,000 | 9 | 200 |
| 2000-03-28 | 2,000,000 | 2,030,000 | 2,000,000 | 2,000,000 | 4 | 200 |
| 2000-03-27 | 2,000,000 | 2,050,000 | 2,000,000 | 2,030,000 | 7 | 203 |
| 2000-03-24 | 2,080,000 | 2,090,000 | 2,000,000 | 2,000,000 | 10 | 200 |
| 2000-03-23 | 2,100,000 | 2,150,000 | 2,050,000 | 2,100,000 | 10 | 210 |
| 2000-03-22 | 2,120,000 | 2,120,000 | 2,120,000 | 2,120,000 | 3 | 212 |
| 2000-03-21 | 2,150,000 | 2,200,000 | 2,130,000 | 2,200,000 | 4 | 220 |
| 2000-03-17 | 2,130,000 | 2,180,000 | 2,130,000 | 2,180,000 | 4 | 218 |
| 2000-03-16 | 1,980,000 | 2,050,000 | 1,980,000 | 2,050,000 | 5 | 205 |
| 2000-03-15 | 1,980,000 | 1,980,000 | 1,900,000 | 1,930,000 | 12 | 193 |
| 2000-03-14 | 2,000,000 | 2,000,000 | 2,000,000 | 2,000,000 | 5 | 200 |
| 2000-03-13 | 2,150,000 | 2,150,000 | 2,050,000 | 2,100,000 | 16 | 210 |
| 2000-03-10 | 2,200,000 | 2,250,000 | 2,200,000 | 2,250,000 | 10 | 225 |
| 2000-03-09 | 2,360,000 | 2,380,000 | 2,300,000 | 2,300,000 | 25 | 230 |
| 2000-03-08 | 2,300,000 | 2,350,000 | 2,300,000 | 2,350,000 | 9 | 235 |
| 2000-03-07 | 2,390,000 | 2,400,000 | 2,370,000 | 2,390,000 | 18 | 239 |
| 2000-03-06 | 2,390,000 | 2,400,000 | 2,390,000 | 2,400,000 | 5 | 240 |
| 2000-03-03 | 2,320,000 | 2,400,000 | 2,320,000 | 2,390,000 | 11 | 239 |
| 2000-03-02 | 2,340,000 | 2,340,000 | 2,300,000 | 2,340,000 | 11 | 234 |
| 2000-03-01 | 2,400,000 | 2,400,000 | 2,310,000 | 2,310,000 | 8 | 231 |
| 2000-02-29 | 2,500,000 | 2,550,000 | 2,450,000 | 2,500,000 | 17 | 250 |
| 2000-02-28 | 2,600,000 | 2,600,000 | 2,560,000 | 2,600,000 | 11 | 260 |
| 2000-02-25 | 2,750,000 | 2,750,000 | 2,550,000 | 2,650,000 | 51 | 265 |
| 2000-02-24 | 2,200,000 | 2,950,000 | 2,200,000 | 2,750,000 | 102 | 275 |
| 2000-02-23 | 2,150,000 | 2,200,000 | 2,130,000 | 2,200,000 | 32 | 220 |
| 2000-02-22 | 2,130,000 | 2,180,000 | 2,130,000 | 2,180,000 | 12 | 218 |
| 2000-02-21 | 2,080,000 | 2,180,000 | 2,080,000 | 2,140,000 | 12 | 214 |
| 2000-02-18 | 2,100,000 | 2,150,000 | 2,100,000 | 2,100,000 | 5 | 210 |
| 2000-02-17 | 1,960,000 | 2,150,000 | 1,960,000 | 2,140,000 | 15 | 214 |
| 2000-02-16 | 1,850,000 | 1,910,000 | 1,850,000 | 1,900,000 | 35 | 190 |
| 2000-02-15 | 1,910,000 | 1,930,000 | 1,800,000 | 1,800,000 | 30 | 180 |
| 2000-02-14 | 2,000,000 | 2,000,000 | 1,930,000 | 1,950,000 | 14 | 195 |
| 2000-02-10 | 1,980,000 | 2,000,000 | 1,900,000 | 1,950,000 | 22 | 195 |
| 2000-02-09 | 2,030,000 | 2,050,000 | 2,000,000 | 2,000,000 | 13 | 200 |
| 2000-02-08 | 2,000,000 | 2,030,000 | 1,960,000 | 2,030,000 | 14 | 203 |
| 2000-02-07 | 2,100,000 | 2,100,000 | 2,050,000 | 2,060,000 | 10 | 206 |
| 2000-02-04 | 2,120,000 | 2,120,000 | 2,080,000 | 2,100,000 | 5 | 210 |
| 2000-02-03 | 2,350,000 | 2,350,000 | 2,130,000 | 2,130,000 | 21 | 213 |
| 2000-02-02 | 2,380,000 | 2,400,000 | 2,350,000 | 2,350,000 | 8 | 235 |
| 2000-02-01 | 2,380,000 | 2,400,000 | 2,350,000 | 2,400,000 | 7 | 240 |
| 2000-01-31 | 2,400,000 | 2,410,000 | 2,350,000 | 2,380,000 | 9 | 238 |
| 2000-01-28 | 2,380,000 | 2,460,000 | 2,350,000 | 2,460,000 | 42 | 246 |
| 2000-01-27 | 2,120,000 | 2,380,000 | 2,100,000 | 2,350,000 | 19 | 235 |
| 2000-01-26 | 2,030,000 | 2,080,000 | 2,030,000 | 2,080,000 | 5 | 208 |
| 2000-01-25 | 2,030,000 | 2,050,000 | 2,030,000 | 2,050,000 | 11 | 205 |
| 2000-01-21 | 2,030,000 | 2,050,000 | 2,020,000 | 2,050,000 | 30 | 205 |
| 2000-01-20 | 2,200,000 | 2,210,000 | 2,050,000 | 2,050,000 | 13 | 205 |
| 2000-01-19 | 2,260,000 | 2,260,000 | 2,260,000 | 2,260,000 | 2 | 226 |
| 2000-01-18 | 2,300,000 | 2,350,000 | 2,250,000 | 2,350,000 | 39 | 235 |
| 2000-01-17 | 2,200,000 | 2,320,000 | 2,200,000 | 2,250,000 | 25 | 225 |
| 2000-01-14 | 2,150,000 | 2,150,000 | 2,100,000 | 2,150,000 | 10 | 215 |
| 2000-01-13 | 2,200,000 | 2,350,000 | 2,100,000 | 2,100,000 | 30 | 210 |
| 2000-01-12 | 2,080,000 | 2,120,000 | 1,980,000 | 2,050,000 | 29 | 205 |
| 2000-01-11 | 2,000,000 | 2,060,000 | 1,900,000 | 2,060,000 | 9 | 206 |
| 2000-01-07 | 2,050,000 | 2,100,000 | 1,850,000 | 1,900,000 | 73 | 190 |
| 2000-01-06 | 2,100,000 | 2,130,000 | 2,000,000 | 2,130,000 | 17 | 213 |
| 2000-01-05 | 2,350,000 | 2,350,000 | 2,200,000 | 2,200,000 | 6 | 220 |
| 2000-01-04 | 2,400,000 | 2,430,000 | 2,380,000 | 2,430,000 | 7 | 243 |
分割・併合履歴 ： [2013-08-28]1株→100株 [2005-02-23]1株→10株 [2003-12-25]1株→5株 [2000-08-28]1株→2株