7718 スター精密(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 | 1,250 | 1,250 | 1,250 | 1,250 | 8,000 | 1,250 |
| 2000-12-28 | 1,220 | 1,251 | 1,220 | 1,246 | 26,000 | 1,246 |
| 2000-12-27 | 1,250 | 1,250 | 1,229 | 1,240 | 14,000 | 1,240 |
| 2000-12-26 | 1,251 | 1,257 | 1,230 | 1,240 | 17,000 | 1,240 |
| 2000-12-25 | 1,325 | 1,325 | 1,205 | 1,251 | 16,000 | 1,251 |
| 2000-12-22 | 1,200 | 1,225 | 1,180 | 1,225 | 37,000 | 1,225 |
| 2000-12-21 | 1,162 | 1,162 | 1,120 | 1,131 | 73,000 | 1,131 |
| 2000-12-20 | 1,241 | 1,242 | 1,199 | 1,229 | 39,000 | 1,229 |
| 2000-12-19 | 1,349 | 1,350 | 1,280 | 1,280 | 32,000 | 1,280 |
| 2000-12-18 | 1,389 | 1,390 | 1,349 | 1,349 | 24,000 | 1,349 |
| 2000-12-15 | 1,450 | 1,450 | 1,400 | 1,400 | 19,000 | 1,400 |
| 2000-12-14 | 1,450 | 1,457 | 1,439 | 1,447 | 48,000 | 1,447 |
| 2000-12-13 | 1,350 | 1,408 | 1,350 | 1,400 | 26,000 | 1,400 |
| 2000-12-12 | 1,420 | 1,429 | 1,389 | 1,390 | 30,000 | 1,390 |
| 2000-12-11 | 1,409 | 1,435 | 1,409 | 1,429 | 41,000 | 1,429 |
| 2000-12-08 | 1,407 | 1,445 | 1,407 | 1,409 | 41,000 | 1,409 |
| 2000-12-07 | 1,487 | 1,488 | 1,470 | 1,487 | 10,000 | 1,487 |
| 2000-12-06 | 1,512 | 1,530 | 1,487 | 1,487 | 42,000 | 1,487 |
| 2000-12-05 | 1,517 | 1,525 | 1,492 | 1,492 | 13,000 | 1,492 |
| 2000-12-04 | 1,500 | 1,530 | 1,481 | 1,510 | 162,000 | 1,510 |
| 2000-12-01 | 1,500 | 1,500 | 1,480 | 1,481 | 131,000 | 1,481 |
| 2000-11-30 | 1,500 | 1,514 | 1,487 | 1,500 | 252,000 | 1,500 |
| 2000-11-29 | 1,450 | 1,487 | 1,450 | 1,486 | 23,000 | 1,486 |
| 2000-11-28 | 1,510 | 1,530 | 1,509 | 1,530 | 36,000 | 1,530 |
| 2000-11-27 | 1,497 | 1,502 | 1,490 | 1,500 | 55,000 | 1,500 |
| 2000-11-24 | 1,470 | 1,494 | 1,470 | 1,479 | 64,000 | 1,479 |
| 2000-11-22 | 1,450 | 1,500 | 1,450 | 1,450 | 140,000 | 1,450 |
| 2000-11-21 | 1,445 | 1,451 | 1,382 | 1,451 | 119,000 | 1,451 |
| 2000-11-20 | 1,435 | 1,450 | 1,432 | 1,450 | 230,000 | 1,450 |
| 2000-11-17 | 1,436 | 1,438 | 1,433 | 1,435 | 74,000 | 1,435 |
| 2000-11-16 | 1,400 | 1,440 | 1,400 | 1,436 | 132,000 | 1,436 |
| 2000-11-15 | 1,383 | 1,394 | 1,380 | 1,394 | 87,000 | 1,394 |
| 2000-11-14 | 1,361 | 1,370 | 1,355 | 1,370 | 60,000 | 1,370 |
| 2000-11-13 | 1,370 | 1,370 | 1,359 | 1,360 | 72,000 | 1,360 |
| 2000-11-10 | 1,380 | 1,381 | 1,370 | 1,381 | 44,000 | 1,381 |
| 2000-11-09 | 1,375 | 1,380 | 1,365 | 1,380 | 18,000 | 1,380 |
| 2000-11-08 | 1,340 | 1,380 | 1,340 | 1,375 | 51,000 | 1,375 |
| 2000-11-07 | 1,387 | 1,387 | 1,349 | 1,375 | 90,000 | 1,375 |
| 2000-11-06 | 1,319 | 1,369 | 1,319 | 1,360 | 18,000 | 1,360 |
| 2000-11-02 | 1,375 | 1,390 | 1,369 | 1,379 | 31,000 | 1,379 |
| 2000-11-01 | 1,435 | 1,450 | 1,281 | 1,358 | 87,000 | 1,358 |
| 2000-10-31 | 1,428 | 1,435 | 1,381 | 1,435 | 45,000 | 1,435 |
| 2000-10-30 | 1,400 | 1,420 | 1,392 | 1,420 | 48,000 | 1,420 |
| 2000-10-27 | 1,300 | 1,390 | 1,300 | 1,370 | 172,000 | 1,370 |
| 2000-10-26 | 1,319 | 1,319 | 1,261 | 1,283 | 87,000 | 1,283 |
| 2000-10-25 | 1,340 | 1,340 | 1,325 | 1,330 | 101,000 | 1,330 |
| 2000-10-24 | 1,449 | 1,449 | 1,360 | 1,360 | 14,000 | 1,360 |
| 2000-10-23 | 1,450 | 1,465 | 1,435 | 1,435 | 80,000 | 1,435 |
| 2000-10-20 | 1,430 | 1,450 | 1,419 | 1,424 | 159,000 | 1,424 |
| 2000-10-19 | 1,301 | 1,390 | 1,290 | 1,390 | 98,000 | 1,390 |
| 2000-10-18 | 1,260 | 1,283 | 1,260 | 1,281 | 25,000 | 1,281 |
| 2000-10-17 | 1,262 | 1,279 | 1,260 | 1,260 | 16,000 | 1,260 |
| 2000-10-16 | 1,285 | 1,290 | 1,260 | 1,282 | 17,000 | 1,282 |
| 2000-10-13 | 1,151 | 1,170 | 1,130 | 1,165 | 31,000 | 1,165 |
| 2000-10-12 | 1,189 | 1,189 | 1,161 | 1,162 | 6,000 | 1,162 |
| 2000-10-11 | 1,182 | 1,200 | 1,180 | 1,190 | 50,000 | 1,190 |
| 2000-10-10 | 1,199 | 1,199 | 1,180 | 1,182 | 55,000 | 1,182 |
| 2000-10-06 | 1,232 | 1,232 | 1,219 | 1,219 | 32,000 | 1,219 |
| 2000-10-05 | 1,257 | 1,257 | 1,231 | 1,238 | 28,000 | 1,238 |
| 2000-10-04 | 1,270 | 1,270 | 1,240 | 1,260 | 54,000 | 1,260 |
| 2000-10-03 | 1,260 | 1,260 | 1,215 | 1,250 | 40,000 | 1,250 |
| 2000-10-02 | 1,285 | 1,285 | 1,260 | 1,260 | 10,000 | 1,260 |
| 2000-09-29 | 1,291 | 1,299 | 1,285 | 1,285 | 20,000 | 1,285 |
| 2000-09-28 | 1,301 | 1,310 | 1,280 | 1,280 | 16,000 | 1,280 |
| 2000-09-27 | 1,280 | 1,321 | 1,280 | 1,301 | 17,000 | 1,301 |
| 2000-09-26 | 1,275 | 1,287 | 1,275 | 1,280 | 16,000 | 1,280 |
| 2000-09-25 | 1,310 | 1,319 | 1,289 | 1,289 | 11,000 | 1,289 |
| 2000-09-22 | 1,301 | 1,301 | 1,270 | 1,270 | 19,000 | 1,270 |
| 2000-09-21 | 1,315 | 1,315 | 1,305 | 1,310 | 26,000 | 1,310 |
| 2000-09-20 | 1,329 | 1,329 | 1,300 | 1,320 | 34,000 | 1,320 |
| 2000-09-19 | 1,330 | 1,330 | 1,300 | 1,320 | 9,000 | 1,320 |
| 2000-09-18 | 1,331 | 1,331 | 1,330 | 1,330 | 6,000 | 1,330 |
| 2000-09-14 | 1,347 | 1,348 | 1,335 | 1,348 | 17,000 | 1,348 |
| 2000-09-13 | 1,347 | 1,348 | 1,330 | 1,348 | 7,000 | 1,348 |
| 2000-09-12 | 1,360 | 1,370 | 1,330 | 1,355 | 23,000 | 1,355 |
| 2000-09-11 | 1,400 | 1,400 | 1,360 | 1,370 | 21,000 | 1,370 |
| 2000-09-08 | 1,360 | 1,400 | 1,360 | 1,400 | 22,000 | 1,400 |
| 2000-09-07 | 1,420 | 1,420 | 1,386 | 1,400 | 12,000 | 1,400 |
| 2000-09-06 | 1,490 | 1,490 | 1,480 | 1,480 | 5,000 | 1,480 |
| 2000-09-05 | 1,483 | 1,483 | 1,483 | 1,483 | 1,000 | 1,483 |
| 2000-09-04 | 1,500 | 1,520 | 1,458 | 1,483 | 7,000 | 1,483 |
| 2000-09-01 | 1,457 | 1,463 | 1,438 | 1,458 | 16,000 | 1,458 |
| 2000-08-31 | 1,539 | 1,539 | 1,537 | 1,537 | 6,000 | 1,537 |
| 2000-08-30 | 1,540 | 1,549 | 1,510 | 1,549 | 12,000 | 1,549 |
| 2000-08-29 | 1,574 | 1,574 | 1,500 | 1,510 | 6,000 | 1,510 |
| 2000-08-28 | 1,550 | 1,580 | 1,533 | 1,578 | 11,000 | 1,578 |
| 2000-08-25 | 1,509 | 1,549 | 1,499 | 1,549 | 140,000 | 1,549 |
| 2000-08-24 | 1,437 | 1,510 | 1,437 | 1,489 | 21,000 | 1,489 |
| 2000-08-23 | 1,450 | 1,450 | 1,415 | 1,415 | 19,000 | 1,415 |
| 2000-08-22 | 1,438 | 1,440 | 1,435 | 1,436 | 8,000 | 1,436 |
| 2000-08-21 | 1,430 | 1,438 | 1,430 | 1,438 | 8,000 | 1,438 |
| 2000-08-18 | 1,449 | 1,449 | 1,430 | 1,430 | 2,000 | 1,430 |
| 2000-08-17 | 1,460 | 1,460 | 1,459 | 1,459 | 2,000 | 1,459 |
| 2000-08-16 | 1,472 | 1,473 | 1,445 | 1,460 | 17,000 | 1,460 |
| 2000-08-15 | 1,450 | 1,472 | 1,450 | 1,472 | 5,000 | 1,472 |
| 2000-08-14 | 1,449 | 1,449 | 1,428 | 1,430 | 8,000 | 1,430 |
| 2000-08-11 | 1,400 | 1,450 | 1,400 | 1,450 | 12,000 | 1,450 |
| 2000-08-10 | 1,350 | 1,370 | 1,350 | 1,370 | 9,000 | 1,370 |
| 2000-08-09 | 1,380 | 1,380 | 1,322 | 1,364 | 16,000 | 1,364 |
| 2000-08-08 | 1,400 | 1,402 | 1,400 | 1,400 | 6,000 | 1,400 |
| 2000-08-07 | 1,420 | 1,421 | 1,400 | 1,400 | 9,000 | 1,400 |
| 2000-08-04 | 1,450 | 1,450 | 1,411 | 1,420 | 8,000 | 1,420 |
| 2000-08-03 | 1,495 | 1,495 | 1,495 | 1,495 | 1,000 | 1,495 |
| 2000-08-02 | 1,401 | 1,450 | 1,401 | 1,450 | 5,000 | 1,450 |
| 2000-08-01 | 1,355 | 1,381 | 1,355 | 1,380 | 10,000 | 1,380 |
| 2000-07-31 | 1,387 | 1,387 | 1,327 | 1,367 | 16,000 | 1,367 |
| 2000-07-28 | 1,536 | 1,536 | 1,387 | 1,387 | 18,000 | 1,387 |
| 2000-07-27 | 1,560 | 1,565 | 1,525 | 1,565 | 32,000 | 1,565 |
| 2000-07-26 | 1,610 | 1,610 | 1,557 | 1,557 | 3,000 | 1,557 |
| 2000-07-25 | 1,615 | 1,619 | 1,615 | 1,619 | 9,000 | 1,619 |
| 2000-07-24 | 1,668 | 1,668 | 1,590 | 1,590 | 3,000 | 1,590 |
| 2000-07-21 | 1,678 | 1,679 | 1,646 | 1,670 | 42,000 | 1,670 |
| 2000-07-19 | 1,680 | 1,680 | 1,679 | 1,679 | 4,000 | 1,679 |
| 2000-07-18 | 1,717 | 1,749 | 1,700 | 1,749 | 10,000 | 1,749 |
| 2000-07-17 | 1,699 | 1,700 | 1,682 | 1,687 | 47,000 | 1,687 |
| 2000-07-14 | 1,727 | 1,735 | 1,699 | 1,700 | 39,000 | 1,700 |
| 2000-07-13 | 1,700 | 1,705 | 1,695 | 1,697 | 12,000 | 1,697 |
| 2000-07-12 | 1,750 | 1,750 | 1,719 | 1,720 | 18,000 | 1,720 |
| 2000-07-11 | 1,740 | 1,759 | 1,739 | 1,750 | 59,000 | 1,750 |
| 2000-07-10 | 1,720 | 1,745 | 1,720 | 1,729 | 12,000 | 1,729 |
| 2000-07-07 | 1,710 | 1,719 | 1,690 | 1,710 | 22,000 | 1,710 |
| 2000-07-06 | 1,707 | 1,725 | 1,707 | 1,715 | 18,000 | 1,715 |
| 2000-07-05 | 1,790 | 1,790 | 1,703 | 1,703 | 10,000 | 1,703 |
| 2000-07-04 | 1,791 | 1,791 | 1,790 | 1,790 | 6,000 | 1,790 |
| 2000-07-03 | 1,810 | 1,815 | 1,760 | 1,760 | 29,000 | 1,760 |
| 2000-06-30 | 1,730 | 1,730 | 1,690 | 1,690 | 9,000 | 1,690 |
| 2000-06-29 | 1,750 | 1,755 | 1,710 | 1,730 | 25,000 | 1,730 |
| 2000-06-28 | 1,730 | 1,750 | 1,710 | 1,710 | 12,000 | 1,710 |
| 2000-06-27 | 1,701 | 1,701 | 1,692 | 1,700 | 4,000 | 1,700 |
| 2000-06-26 | 1,680 | 1,700 | 1,672 | 1,700 | 16,000 | 1,700 |
| 2000-06-23 | 1,679 | 1,699 | 1,651 | 1,695 | 33,000 | 1,695 |
| 2000-06-22 | 1,591 | 1,689 | 1,590 | 1,689 | 57,000 | 1,689 |
| 2000-06-21 | 1,565 | 1,600 | 1,565 | 1,589 | 98,000 | 1,589 |
| 2000-06-20 | 1,541 | 1,570 | 1,541 | 1,555 | 20,000 | 1,555 |
| 2000-06-19 | 1,595 | 1,595 | 1,505 | 1,540 | 6,000 | 1,540 |
| 2000-06-16 | 1,670 | 1,670 | 1,650 | 1,650 | 8,000 | 1,650 |
| 2000-06-15 | 1,690 | 1,690 | 1,670 | 1,670 | 3,000 | 1,670 |
| 2000-06-14 | 1,675 | 1,675 | 1,671 | 1,674 | 4,000 | 1,674 |
| 2000-06-12 | 1,710 | 1,710 | 1,675 | 1,675 | 8,000 | 1,675 |
| 2000-06-09 | 1,708 | 1,708 | 1,708 | 1,708 | 31,000 | 1,708 |
| 2000-06-08 | 1,764 | 1,798 | 1,764 | 1,798 | 11,000 | 1,798 |
| 2000-06-07 | 1,800 | 1,800 | 1,734 | 1,764 | 7,000 | 1,764 |
| 2000-06-06 | 1,821 | 1,821 | 1,821 | 1,821 | 2,000 | 1,821 |
| 2000-06-05 | 1,821 | 1,821 | 1,821 | 1,821 | 3,000 | 1,821 |
| 2000-06-02 | 1,862 | 1,862 | 1,835 | 1,835 | 23,000 | 1,835 |
| 2000-06-01 | 1,841 | 1,850 | 1,811 | 1,832 | 55,000 | 1,832 |
| 2000-05-31 | 1,900 | 1,900 | 1,810 | 1,810 | 11,000 | 1,810 |
| 2000-05-30 | 1,900 | 1,900 | 1,870 | 1,870 | 32,000 | 1,870 |
| 2000-05-29 | 1,780 | 1,900 | 1,780 | 1,900 | 35,000 | 1,900 |
| 2000-05-26 | 1,750 | 1,800 | 1,750 | 1,800 | 15,000 | 1,800 |
| 2000-05-25 | 1,630 | 1,799 | 1,630 | 1,750 | 21,000 | 1,750 |
| 2000-05-24 | 1,650 | 1,650 | 1,564 | 1,600 | 26,000 | 1,600 |
| 2000-05-23 | 1,780 | 1,780 | 1,650 | 1,670 | 23,000 | 1,670 |
| 2000-05-22 | 1,810 | 1,820 | 1,810 | 1,820 | 5,000 | 1,820 |
| 2000-05-19 | 1,800 | 1,880 | 1,800 | 1,880 | 15,000 | 1,880 |
| 2000-05-18 | 1,855 | 1,861 | 1,820 | 1,820 | 23,000 | 1,820 |
| 2000-05-17 | 1,900 | 1,910 | 1,880 | 1,885 | 19,000 | 1,885 |
| 2000-05-16 | 1,900 | 1,900 | 1,890 | 1,900 | 15,000 | 1,900 |
| 2000-05-15 | 1,900 | 1,930 | 1,900 | 1,930 | 15,000 | 1,930 |
| 2000-05-12 | 2,000 | 2,000 | 1,900 | 1,930 | 23,000 | 1,930 |
| 2000-05-11 | 1,920 | 1,920 | 1,920 | 1,920 | 12,000 | 1,920 |
| 2000-05-10 | 2,070 | 2,075 | 2,000 | 2,045 | 25,000 | 2,045 |
| 2000-05-09 | 2,120 | 2,120 | 2,050 | 2,085 | 41,000 | 2,085 |
| 2000-05-08 | 2,020 | 2,120 | 2,020 | 2,120 | 53,000 | 2,120 |
| 2000-05-02 | 2,000 | 2,025 | 1,990 | 2,025 | 56,000 | 2,025 |
| 2000-05-01 | 1,920 | 1,970 | 1,920 | 1,970 | 31,000 | 1,970 |
| 2000-04-28 | 1,780 | 1,930 | 1,780 | 1,925 | 65,000 | 1,925 |
| 2000-04-27 | 1,810 | 1,810 | 1,810 | 1,810 | 3,000 | 1,810 |
| 2000-04-26 | 1,840 | 1,840 | 1,840 | 1,840 | 7,000 | 1,840 |
| 2000-04-25 | 1,830 | 1,862 | 1,830 | 1,862 | 9,000 | 1,862 |
| 2000-04-24 | 1,776 | 1,840 | 1,776 | 1,830 | 16,000 | 1,830 |
| 2000-04-21 | 1,800 | 1,800 | 1,710 | 1,776 | 15,000 | 1,776 |
| 2000-04-20 | 1,733 | 1,776 | 1,733 | 1,770 | 101,000 | 1,770 |
| 2000-04-19 | 1,741 | 1,760 | 1,740 | 1,740 | 47,000 | 1,740 |
| 2000-04-18 | 1,740 | 1,760 | 1,700 | 1,739 | 34,000 | 1,739 |
| 2000-04-17 | 1,685 | 1,687 | 1,650 | 1,650 | 43,000 | 1,650 |
| 2000-04-14 | 1,870 | 1,900 | 1,850 | 1,891 | 20,000 | 1,891 |
| 2000-04-13 | 1,900 | 1,900 | 1,875 | 1,900 | 23,000 | 1,900 |
| 2000-04-12 | 1,830 | 1,899 | 1,830 | 1,899 | 60,000 | 1,899 |
| 2000-04-11 | 1,821 | 1,830 | 1,810 | 1,830 | 14,000 | 1,830 |
| 2000-04-10 | 1,810 | 1,810 | 1,780 | 1,810 | 5,000 | 1,810 |
| 2000-04-07 | 1,700 | 1,750 | 1,700 | 1,720 | 5,000 | 1,720 |
| 2000-04-06 | 1,743 | 1,750 | 1,730 | 1,730 | 12,000 | 1,730 |
| 2000-04-05 | 1,786 | 1,800 | 1,786 | 1,800 | 7,000 | 1,800 |
| 2000-04-04 | 1,800 | 1,844 | 1,800 | 1,844 | 5,000 | 1,844 |
| 2000-04-03 | 1,757 | 1,800 | 1,757 | 1,800 | 10,000 | 1,800 |
| 2000-03-31 | 1,752 | 1,757 | 1,750 | 1,757 | 19,000 | 1,757 |
| 2000-03-30 | 1,752 | 1,752 | 1,752 | 1,752 | 1,000 | 1,752 |
| 2000-03-29 | 1,750 | 1,750 | 1,701 | 1,701 | 2,000 | 1,701 |
| 2000-03-28 | 1,750 | 1,750 | 1,702 | 1,702 | 7,000 | 1,702 |
| 2000-03-27 | 1,780 | 1,780 | 1,750 | 1,750 | 2,000 | 1,750 |
| 2000-03-24 | 1,750 | 1,770 | 1,750 | 1,750 | 4,000 | 1,750 |
| 2000-03-23 | 1,770 | 1,770 | 1,739 | 1,750 | 26,000 | 1,750 |
| 2000-03-22 | 1,850 | 1,850 | 1,740 | 1,740 | 9,000 | 1,740 |
| 2000-03-21 | 1,798 | 1,840 | 1,738 | 1,840 | 19,000 | 1,840 |
| 2000-03-17 | 1,598 | 1,803 | 1,594 | 1,803 | 34,000 | 1,803 |
| 2000-03-16 | 1,589 | 1,599 | 1,589 | 1,599 | 7,000 | 1,599 |
| 2000-03-15 | 1,601 | 1,601 | 1,599 | 1,599 | 5,000 | 1,599 |
| 2000-03-14 | 1,669 | 1,669 | 1,600 | 1,601 | 13,000 | 1,601 |
| 2000-03-13 | 1,732 | 1,732 | 1,679 | 1,679 | 17,000 | 1,679 |
| 2000-03-10 | 1,800 | 1,800 | 1,772 | 1,788 | 58,000 | 1,788 |
| 2000-03-09 | 1,768 | 1,790 | 1,768 | 1,790 | 4,000 | 1,790 |
| 2000-03-08 | 1,798 | 1,798 | 1,768 | 1,768 | 9,000 | 1,768 |
| 2000-03-07 | 1,799 | 1,799 | 1,799 | 1,799 | 1,000 | 1,799 |
| 2000-03-06 | 1,785 | 1,820 | 1,785 | 1,800 | 11,000 | 1,800 |
| 2000-03-03 | 1,840 | 1,840 | 1,785 | 1,785 | 10,000 | 1,785 |
| 2000-03-01 | 1,850 | 1,870 | 1,820 | 1,840 | 41,000 | 1,840 |
| 2000-02-29 | 1,821 | 1,821 | 1,801 | 1,820 | 10,000 | 1,820 |
| 2000-02-28 | 1,800 | 1,810 | 1,791 | 1,791 | 9,000 | 1,791 |
| 2000-02-25 | 1,878 | 1,878 | 1,801 | 1,810 | 17,000 | 1,810 |
| 2000-02-24 | 1,830 | 1,900 | 1,830 | 1,890 | 56,000 | 1,890 |
| 2000-02-23 | 1,690 | 1,850 | 1,690 | 1,815 | 260,000 | 1,815 |
| 2000-02-22 | 1,650 | 1,650 | 1,606 | 1,640 | 15,000 | 1,640 |
| 2000-02-21 | 1,610 | 1,649 | 1,590 | 1,649 | 32,000 | 1,649 |
| 2000-02-18 | 1,551 | 1,613 | 1,550 | 1,613 | 27,000 | 1,613 |
| 2000-02-17 | 1,500 | 1,503 | 1,491 | 1,500 | 18,000 | 1,500 |
| 2000-02-16 | 1,481 | 1,481 | 1,480 | 1,480 | 6,000 | 1,480 |
| 2000-02-15 | 1,515 | 1,515 | 1,480 | 1,481 | 19,000 | 1,481 |
| 2000-02-14 | 1,599 | 1,599 | 1,515 | 1,515 | 5,000 | 1,515 |
| 2000-02-10 | 1,505 | 1,600 | 1,505 | 1,569 | 39,000 | 1,569 |
| 2000-02-09 | 1,491 | 1,510 | 1,491 | 1,510 | 5,000 | 1,510 |
| 2000-02-08 | 1,485 | 1,485 | 1,485 | 1,485 | 3,000 | 1,485 |
| 2000-02-07 | 1,499 | 1,500 | 1,480 | 1,500 | 14,000 | 1,500 |
| 2000-02-04 | 1,619 | 1,619 | 1,529 | 1,589 | 7,000 | 1,589 |
| 2000-02-03 | 1,609 | 1,628 | 1,570 | 1,628 | 32,000 | 1,628 |
| 2000-02-02 | 1,650 | 1,680 | 1,610 | 1,610 | 75,000 | 1,610 |
| 2000-02-01 | 1,550 | 1,670 | 1,550 | 1,650 | 115,000 | 1,650 |
| 2000-01-31 | 1,480 | 1,550 | 1,480 | 1,550 | 65,000 | 1,550 |
| 2000-01-28 | 1,400 | 1,480 | 1,400 | 1,460 | 42,000 | 1,460 |
| 2000-01-27 | 1,400 | 1,400 | 1,380 | 1,400 | 22,000 | 1,400 |
| 2000-01-26 | 1,305 | 1,389 | 1,290 | 1,371 | 57,000 | 1,371 |
| 2000-01-25 | 1,305 | 1,325 | 1,278 | 1,325 | 26,000 | 1,325 |
| 2000-01-24 | 1,264 | 1,265 | 1,262 | 1,265 | 20,000 | 1,265 |
| 2000-01-21 | 1,291 | 1,291 | 1,251 | 1,284 | 8,000 | 1,284 |
| 2000-01-20 | 1,301 | 1,301 | 1,291 | 1,291 | 12,000 | 1,291 |
| 2000-01-19 | 1,300 | 1,301 | 1,300 | 1,301 | 4,000 | 1,301 |
| 2000-01-18 | 1,310 | 1,312 | 1,310 | 1,311 | 5,000 | 1,311 |
| 2000-01-17 | 1,323 | 1,325 | 1,292 | 1,292 | 7,000 | 1,292 |
| 2000-01-14 | 1,300 | 1,345 | 1,300 | 1,321 | 39,000 | 1,321 |
| 2000-01-13 | 1,320 | 1,320 | 1,290 | 1,300 | 11,000 | 1,300 |
| 2000-01-12 | 1,281 | 1,300 | 1,270 | 1,300 | 14,000 | 1,300 |
| 2000-01-11 | 1,261 | 1,281 | 1,250 | 1,281 | 19,000 | 1,281 |
| 2000-01-07 | 1,250 | 1,250 | 1,201 | 1,201 | 14,000 | 1,201 |
| 2000-01-06 | 1,180 | 1,290 | 1,180 | 1,275 | 19,000 | 1,275 |
| 2000-01-05 | 1,190 | 1,199 | 1,160 | 1,180 | 17,000 | 1,180 |
| 2000-01-04 | 1,190 | 1,200 | 1,190 | 1,200 | 5,000 | 1,200 |
分割・併合履歴 ： [1991-02-25]1株→1.2株 [1985-02-25]1株→1.2株 [1984-02-25]1株→1.5株 [1983-02-24]1株→1.25株
