7739 キヤノン電子(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 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 766.67 |
| 2000-12-28 | 1,150 | 1,150 | 1,144 | 1,145 | 6,000 | 763.33 |
| 2000-12-27 | 1,130 | 1,134 | 1,130 | 1,134 | 27,000 | 756 |
| 2000-12-26 | 1,124 | 1,130 | 1,110 | 1,130 | 31,000 | 753.33 |
| 2000-12-25 | 1,020 | 1,130 | 1,020 | 1,125 | 22,000 | 750 |
| 2000-12-22 | 1,051 | 1,070 | 1,046 | 1,046 | 29,000 | 697.33 |
| 2000-12-21 | 1,060 | 1,060 | 1,050 | 1,050 | 18,000 | 700 |
| 2000-12-20 | 1,065 | 1,075 | 1,060 | 1,061 | 12,000 | 707.33 |
| 2000-12-19 | 1,070 | 1,085 | 1,065 | 1,065 | 8,000 | 710 |
| 2000-12-18 | 1,130 | 1,130 | 1,070 | 1,070 | 12,000 | 713.33 |
| 2000-12-15 | 1,070 | 1,085 | 1,070 | 1,070 | 10,000 | 713.33 |
| 2000-12-14 | 1,098 | 1,098 | 1,085 | 1,085 | 3,000 | 723.33 |
| 2000-12-13 | 1,084 | 1,098 | 1,075 | 1,098 | 4,000 | 732 |
| 2000-12-12 | 1,084 | 1,084 | 1,084 | 1,084 | 2,000 | 722.67 |
| 2000-12-11 | 1,073 | 1,084 | 1,073 | 1,084 | 3,000 | 722.67 |
| 2000-12-08 | 1,060 | 1,073 | 1,060 | 1,073 | 24,000 | 715.33 |
| 2000-12-07 | 1,090 | 1,090 | 1,065 | 1,090 | 5,000 | 726.67 |
| 2000-12-06 | 1,080 | 1,081 | 1,080 | 1,080 | 10,000 | 720 |
| 2000-12-05 | 1,062 | 1,075 | 1,061 | 1,075 | 16,000 | 716.67 |
| 2000-12-04 | 1,085 | 1,085 | 1,080 | 1,080 | 10,000 | 720 |
| 2000-12-01 | 1,058 | 1,113 | 1,058 | 1,105 | 14,000 | 736.67 |
| 2000-11-30 | 1,090 | 1,158 | 1,079 | 1,158 | 14,000 | 772 |
| 2000-11-29 | 1,159 | 1,159 | 1,081 | 1,090 | 14,000 | 726.67 |
| 2000-11-28 | 1,140 | 1,159 | 1,140 | 1,159 | 26,000 | 772.67 |
| 2000-11-27 | 1,130 | 1,150 | 1,130 | 1,136 | 23,000 | 757.33 |
| 2000-11-24 | 1,130 | 1,130 | 1,128 | 1,130 | 8,000 | 753.33 |
| 2000-11-22 | 1,120 | 1,131 | 1,120 | 1,131 | 8,000 | 754 |
| 2000-11-21 | 1,130 | 1,130 | 1,099 | 1,129 | 31,000 | 752.67 |
| 2000-11-20 | 1,080 | 1,130 | 1,080 | 1,130 | 14,000 | 753.33 |
| 2000-11-17 | 1,100 | 1,100 | 1,090 | 1,090 | 52,000 | 726.67 |
| 2000-11-16 | 1,100 | 1,100 | 1,071 | 1,100 | 31,000 | 733.33 |
| 2000-11-15 | 1,051 | 1,090 | 1,051 | 1,070 | 9,000 | 713.33 |
| 2000-11-14 | 1,050 | 1,060 | 1,030 | 1,030 | 14,000 | 686.67 |
| 2000-11-13 | 1,050 | 1,050 | 1,030 | 1,050 | 4,000 | 700 |
| 2000-11-10 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 700 |
| 2000-11-09 | 1,056 | 1,056 | 1,050 | 1,050 | 2,000 | 700 |
| 2000-11-08 | 1,050 | 1,056 | 1,050 | 1,056 | 4,000 | 704 |
| 2000-11-07 | 1,099 | 1,099 | 1,049 | 1,049 | 15,000 | 699.33 |
| 2000-11-06 | 1,090 | 1,100 | 1,090 | 1,099 | 8,000 | 732.67 |
| 2000-11-01 | 1,060 | 1,070 | 1,060 | 1,070 | 4,000 | 713.33 |
| 2000-10-31 | 1,051 | 1,052 | 1,051 | 1,052 | 5,000 | 701.33 |
| 2000-10-30 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 726.67 |
| 2000-10-27 | 1,051 | 1,080 | 1,051 | 1,060 | 8,000 | 706.67 |
| 2000-10-26 | 1,053 | 1,055 | 1,053 | 1,055 | 2,000 | 703.33 |
| 2000-10-25 | 1,053 | 1,055 | 1,050 | 1,055 | 7,000 | 703.33 |
| 2000-10-24 | 1,051 | 1,053 | 1,051 | 1,053 | 3,000 | 702 |
| 2000-10-23 | 1,118 | 1,118 | 1,050 | 1,050 | 13,000 | 700 |
| 2000-10-20 | 1,075 | 1,075 | 1,051 | 1,051 | 15,000 | 700.67 |
| 2000-10-19 | 1,074 | 1,074 | 1,074 | 1,074 | 2,000 | 716 |
| 2000-10-18 | 1,119 | 1,119 | 1,074 | 1,074 | 4,000 | 716 |
| 2000-10-16 | 1,119 | 1,119 | 1,094 | 1,094 | 4,000 | 729.33 |
| 2000-10-13 | 1,025 | 1,075 | 1,025 | 1,075 | 16,000 | 716.67 |
| 2000-10-12 | 1,035 | 1,060 | 1,034 | 1,052 | 7,000 | 701.33 |
| 2000-10-11 | 1,070 | 1,070 | 1,026 | 1,031 | 26,000 | 687.33 |
| 2000-10-10 | 1,070 | 1,106 | 1,070 | 1,081 | 6,000 | 720.67 |
| 2000-10-06 | 1,148 | 1,148 | 1,148 | 1,148 | 3,000 | 765.33 |
| 2000-10-05 | 1,110 | 1,110 | 1,080 | 1,110 | 4,000 | 740 |
| 2000-10-04 | 1,154 | 1,154 | 1,140 | 1,140 | 5,000 | 760 |
| 2000-10-03 | 1,160 | 1,160 | 1,131 | 1,157 | 12,000 | 771.33 |
| 2000-10-02 | 1,050 | 1,070 | 1,030 | 1,070 | 7,000 | 713.33 |
| 2000-09-29 | 1,150 | 1,160 | 1,140 | 1,150 | 22,000 | 766.67 |
| 2000-09-28 | 1,100 | 1,100 | 1,100 | 1,100 | 13,000 | 733.33 |
| 2000-09-27 | 1,011 | 1,056 | 1,011 | 1,056 | 7,000 | 704 |
| 2000-09-26 | 1,150 | 1,150 | 1,149 | 1,149 | 3,000 | 766 |
| 2000-09-25 | 1,160 | 1,160 | 1,101 | 1,110 | 22,000 | 740 |
| 2000-09-22 | 1,160 | 1,160 | 1,160 | 1,160 | 12,000 | 773.33 |
| 2000-09-21 | 1,150 | 1,168 | 1,150 | 1,168 | 39,000 | 778.67 |
| 2000-09-20 | 1,070 | 1,161 | 1,070 | 1,160 | 28,000 | 773.33 |
| 2000-09-19 | 1,049 | 1,070 | 1,012 | 1,070 | 16,000 | 713.33 |
| 2000-09-18 | 1,060 | 1,060 | 1,050 | 1,050 | 7,000 | 700 |
| 2000-09-14 | 1,038 | 1,070 | 1,038 | 1,060 | 6,000 | 706.67 |
| 2000-09-13 | 1,042 | 1,042 | 1,042 | 1,042 | 2,000 | 694.67 |
| 2000-09-12 | 1,059 | 1,059 | 1,021 | 1,021 | 7,000 | 680.67 |
| 2000-09-11 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 706.67 |
| 2000-09-08 | 1,100 | 1,108 | 1,060 | 1,060 | 7,000 | 706.67 |
| 2000-09-07 | 1,071 | 1,072 | 1,071 | 1,072 | 2,000 | 714.67 |
| 2000-09-06 | 1,091 | 1,140 | 1,091 | 1,140 | 6,000 | 760 |
| 2000-09-05 | 1,090 | 1,159 | 1,090 | 1,091 | 18,000 | 727.33 |
| 2000-09-04 | 1,114 | 1,114 | 1,030 | 1,090 | 5,000 | 726.67 |
| 2000-09-01 | 1,121 | 1,140 | 1,115 | 1,115 | 8,000 | 743.33 |
| 2000-08-31 | 1,144 | 1,145 | 1,121 | 1,121 | 5,000 | 747.33 |
| 2000-08-30 | 1,150 | 1,159 | 1,140 | 1,155 | 13,000 | 770 |
| 2000-08-29 | 1,167 | 1,167 | 1,127 | 1,127 | 10,000 | 751.33 |
| 2000-08-28 | 1,140 | 1,167 | 1,140 | 1,167 | 22,000 | 778 |
| 2000-08-25 | 1,150 | 1,160 | 1,131 | 1,160 | 16,000 | 773.33 |
| 2000-08-24 | 1,150 | 1,151 | 1,149 | 1,150 | 24,000 | 766.67 |
| 2000-08-23 | 1,170 | 1,171 | 1,150 | 1,150 | 15,000 | 766.67 |
| 2000-08-22 | 1,160 | 1,179 | 1,130 | 1,179 | 25,000 | 786 |
| 2000-08-21 | 1,160 | 1,160 | 1,130 | 1,130 | 12,000 | 753.33 |
| 2000-08-18 | 1,100 | 1,126 | 1,100 | 1,126 | 5,000 | 750.67 |
| 2000-08-17 | 1,178 | 1,178 | 1,100 | 1,101 | 5,000 | 734 |
| 2000-08-16 | 1,200 | 1,200 | 1,150 | 1,178 | 14,000 | 785.33 |
| 2000-08-15 | 1,190 | 1,200 | 1,170 | 1,195 | 17,000 | 796.67 |
| 2000-08-14 | 1,200 | 1,200 | 1,189 | 1,189 | 42,000 | 792.67 |
| 2000-08-11 | 1,147 | 1,170 | 1,131 | 1,167 | 37,000 | 778 |
| 2000-08-10 | 1,158 | 1,160 | 1,147 | 1,147 | 16,000 | 764.67 |
| 2000-08-09 | 1,125 | 1,160 | 1,125 | 1,152 | 128,000 | 768 |
| 2000-08-08 | 1,108 | 1,160 | 1,103 | 1,145 | 53,000 | 763.33 |
| 2000-08-07 | 1,120 | 1,120 | 1,100 | 1,118 | 37,000 | 745.33 |
| 2000-08-04 | 1,094 | 1,105 | 1,050 | 1,104 | 26,000 | 736 |
| 2000-08-03 | 1,080 | 1,099 | 1,050 | 1,050 | 8,000 | 700 |
| 2000-08-02 | 1,099 | 1,099 | 1,070 | 1,098 | 4,000 | 732 |
| 2000-08-01 | 1,100 | 1,100 | 1,080 | 1,100 | 12,000 | 733.33 |
| 2000-07-31 | 1,099 | 1,099 | 1,070 | 1,080 | 14,000 | 720 |
| 2000-07-28 | 1,091 | 1,119 | 1,078 | 1,115 | 106,000 | 743.33 |
| 2000-07-27 | 1,030 | 1,079 | 1,006 | 1,079 | 17,000 | 719.33 |
| 2000-07-26 | 1,050 | 1,050 | 1,030 | 1,030 | 9,000 | 686.67 |
| 2000-07-25 | 1,089 | 1,089 | 1,075 | 1,075 | 6,000 | 716.67 |
| 2000-07-24 | 1,109 | 1,109 | 1,072 | 1,089 | 6,000 | 726 |
| 2000-07-21 | 1,115 | 1,119 | 1,080 | 1,080 | 8,000 | 720 |
| 2000-07-19 | 1,060 | 1,098 | 1,060 | 1,098 | 11,000 | 732 |
| 2000-07-18 | 1,119 | 1,120 | 1,088 | 1,088 | 12,000 | 725.33 |
| 2000-07-17 | 1,110 | 1,115 | 1,096 | 1,096 | 16,000 | 730.67 |
| 2000-07-14 | 1,090 | 1,091 | 1,079 | 1,080 | 23,000 | 720 |
| 2000-07-13 | 1,080 | 1,100 | 1,080 | 1,090 | 20,000 | 726.67 |
| 2000-07-12 | 1,130 | 1,140 | 1,112 | 1,112 | 18,000 | 741.33 |
| 2000-07-11 | 1,150 | 1,150 | 1,130 | 1,150 | 14,000 | 766.67 |
| 2000-07-10 | 1,120 | 1,135 | 1,120 | 1,135 | 17,000 | 756.67 |
| 2000-07-07 | 1,119 | 1,119 | 1,100 | 1,100 | 10,000 | 733.33 |
| 2000-07-06 | 1,090 | 1,110 | 1,090 | 1,091 | 23,000 | 727.33 |
| 2000-07-05 | 1,130 | 1,130 | 1,100 | 1,130 | 28,000 | 753.33 |
| 2000-07-04 | 1,130 | 1,130 | 1,102 | 1,110 | 9,000 | 740 |
| 2000-07-03 | 1,090 | 1,130 | 1,080 | 1,130 | 22,000 | 753.33 |
| 2000-06-30 | 1,099 | 1,099 | 1,060 | 1,062 | 22,000 | 708 |
| 2000-06-29 | 1,090 | 1,099 | 1,080 | 1,099 | 10,000 | 732.67 |
| 2000-06-28 | 1,067 | 1,089 | 1,060 | 1,065 | 8,000 | 710 |
| 2000-06-27 | 1,067 | 1,069 | 1,056 | 1,067 | 6,000 | 711.33 |
| 2000-06-26 | 1,100 | 1,100 | 1,070 | 1,070 | 5,000 | 713.33 |
| 2000-06-23 | 1,100 | 1,100 | 1,073 | 1,073 | 14,000 | 715.33 |
| 2000-06-22 | 1,110 | 1,110 | 1,060 | 1,071 | 13,000 | 714 |
| 2000-06-21 | 1,115 | 1,115 | 1,100 | 1,100 | 33,000 | 733.33 |
| 2000-06-20 | 1,110 | 1,130 | 1,100 | 1,114 | 22,000 | 742.67 |
| 2000-06-19 | 1,116 | 1,124 | 1,100 | 1,110 | 17,000 | 740 |
| 2000-06-16 | 1,134 | 1,134 | 1,041 | 1,115 | 74,000 | 743.33 |
| 2000-06-15 | 1,180 | 1,180 | 1,135 | 1,135 | 130,000 | 756.67 |
| 2000-06-14 | 980 | 1,040 | 977 | 1,040 | 21,000 | 693.33 |
| 2000-06-13 | 956 | 980 | 955 | 980 | 13,000 | 653.33 |
| 2000-06-12 | 970 | 970 | 956 | 956 | 7,000 | 637.33 |
| 2000-06-09 | 961 | 961 | 951 | 951 | 12,000 | 634 |
| 2000-06-08 | 950 | 955 | 941 | 941 | 6,000 | 627.33 |
| 2000-06-07 | 950 | 950 | 941 | 950 | 3,000 | 633.33 |
| 2000-06-06 | 954 | 954 | 934 | 954 | 6,000 | 636 |
| 2000-06-05 | 931 | 950 | 930 | 930 | 12,000 | 620 |
| 2000-06-02 | 938 | 938 | 927 | 927 | 5,000 | 618 |
| 2000-06-01 | 918 | 937 | 918 | 937 | 4,000 | 624.67 |
| 2000-05-31 | 918 | 918 | 918 | 918 | 1,000 | 612 |
| 2000-05-30 | 926 | 926 | 924 | 924 | 2,000 | 616 |
| 2000-05-29 | 895 | 896 | 895 | 896 | 2,000 | 597.33 |
| 2000-05-26 | 892 | 892 | 892 | 892 | 8,000 | 594.67 |
| 2000-05-25 | 950 | 950 | 891 | 892 | 20,000 | 594.67 |
| 2000-05-24 | 911 | 911 | 885 | 885 | 18,000 | 590 |
| 2000-05-23 | 911 | 911 | 910 | 911 | 8,000 | 607.33 |
| 2000-05-22 | 960 | 960 | 910 | 910 | 23,000 | 606.67 |
| 2000-05-19 | 900 | 903 | 900 | 902 | 18,000 | 601.33 |
| 2000-05-18 | 967 | 967 | 950 | 950 | 2,000 | 633.33 |
| 2000-05-17 | 975 | 980 | 960 | 967 | 12,000 | 644.67 |
| 2000-05-16 | 986 | 986 | 980 | 981 | 6,000 | 654 |
| 2000-05-15 | 991 | 991 | 971 | 986 | 6,000 | 657.33 |
| 2000-05-12 | 970 | 995 | 970 | 992 | 14,000 | 661.33 |
| 2000-05-11 | 986 | 997 | 970 | 970 | 4,000 | 646.67 |
| 2000-05-10 | 992 | 999 | 982 | 985 | 17,000 | 656.67 |
| 2000-05-09 | 982 | 992 | 982 | 992 | 22,000 | 661.33 |
| 2000-05-08 | 979 | 980 | 978 | 980 | 9,000 | 653.33 |
| 2000-05-02 | 972 | 972 | 951 | 961 | 6,000 | 640.67 |
| 2000-05-01 | 977 | 977 | 935 | 950 | 8,000 | 633.33 |
| 2000-04-28 | 952 | 952 | 935 | 950 | 13,000 | 633.33 |
| 2000-04-27 | 930 | 952 | 930 | 952 | 2,000 | 634.67 |
| 2000-04-26 | 920 | 930 | 920 | 930 | 2,000 | 620 |
| 2000-04-25 | 979 | 979 | 920 | 920 | 15,000 | 613.33 |
| 2000-04-24 | 980 | 980 | 910 | 910 | 15,000 | 606.67 |
| 2000-04-21 | 915 | 925 | 890 | 890 | 16,000 | 593.33 |
| 2000-04-20 | 910 | 935 | 900 | 935 | 36,000 | 623.33 |
| 2000-04-19 | 920 | 920 | 906 | 906 | 20,000 | 604 |
| 2000-04-18 | 900 | 900 | 880 | 890 | 33,000 | 593.33 |
| 2000-04-17 | 886 | 896 | 880 | 880 | 29,000 | 586.67 |
| 2000-04-14 | 951 | 976 | 951 | 976 | 6,000 | 650.67 |
| 2000-04-13 | 980 | 980 | 965 | 980 | 6,000 | 653.33 |
| 2000-04-12 | 951 | 951 | 951 | 951 | 3,000 | 634 |
| 2000-04-11 | 987 | 990 | 987 | 990 | 3,000 | 660 |
| 2000-04-10 | 984 | 988 | 981 | 987 | 4,000 | 658 |
| 2000-04-07 | 951 | 980 | 951 | 980 | 4,000 | 653.33 |
| 2000-04-06 | 963 | 963 | 961 | 961 | 2,000 | 640.67 |
| 2000-04-05 | 979 | 989 | 979 | 988 | 3,000 | 658.67 |
| 2000-04-04 | 959 | 963 | 959 | 963 | 4,000 | 642 |
| 2000-04-03 | 980 | 980 | 951 | 959 | 5,000 | 639.33 |
| 2000-03-31 | 950 | 960 | 946 | 950 | 13,000 | 633.33 |
| 2000-03-30 | 1,039 | 1,040 | 1,000 | 1,000 | 12,000 | 666.67 |
| 2000-03-29 | 980 | 1,040 | 980 | 1,040 | 4,000 | 693.33 |
| 2000-03-28 | 1,000 | 1,000 | 950 | 975 | 5,000 | 650 |
| 2000-03-27 | 970 | 1,001 | 970 | 1,000 | 23,000 | 666.67 |
| 2000-03-24 | 1,000 | 1,000 | 980 | 980 | 14,000 | 653.33 |
| 2000-03-23 | 994 | 999 | 990 | 999 | 7,000 | 666 |
| 2000-03-22 | 1,030 | 1,030 | 1,030 | 1,030 | 9,000 | 686.67 |
| 2000-03-21 | 981 | 1,018 | 980 | 990 | 12,000 | 660 |
| 2000-03-17 | 980 | 999 | 980 | 980 | 10,000 | 653.33 |
| 2000-03-16 | 949 | 950 | 949 | 949 | 6,000 | 632.67 |
| 2000-03-15 | 945 | 980 | 945 | 962 | 7,000 | 641.33 |
| 2000-03-14 | 940 | 941 | 935 | 935 | 6,000 | 623.33 |
| 2000-03-13 | 968 | 968 | 940 | 940 | 6,000 | 626.67 |
| 2000-03-10 | 1,020 | 1,020 | 943 | 943 | 37,000 | 628.67 |
| 2000-03-09 | 942 | 942 | 942 | 942 | 1,000 | 628 |
| 2000-03-08 | 938 | 941 | 934 | 941 | 11,000 | 627.33 |
| 2000-03-07 | 945 | 950 | 938 | 938 | 11,000 | 625.33 |
| 2000-03-06 | 940 | 945 | 940 | 945 | 7,000 | 630 |
| 2000-03-03 | 945 | 945 | 931 | 931 | 7,000 | 620.67 |
| 2000-03-02 | 951 | 970 | 949 | 949 | 9,000 | 632.67 |
| 2000-03-01 | 962 | 967 | 951 | 951 | 13,000 | 634 |
| 2000-02-29 | 963 | 970 | 963 | 967 | 7,000 | 644.67 |
| 2000-02-28 | 980 | 980 | 960 | 962 | 18,000 | 641.33 |
| 2000-02-25 | 981 | 1,000 | 981 | 1,000 | 6,000 | 666.67 |
| 2000-02-24 | 975 | 1,000 | 975 | 1,000 | 3,000 | 666.67 |
| 2000-02-23 | 990 | 1,019 | 980 | 1,019 | 11,000 | 679.33 |
| 2000-02-22 | 1,020 | 1,020 | 1,015 | 1,015 | 11,000 | 676.67 |
| 2000-02-21 | 981 | 1,000 | 979 | 981 | 8,000 | 654 |
| 2000-02-18 | 1,000 | 1,000 | 971 | 980 | 13,000 | 653.33 |
| 2000-02-17 | 977 | 980 | 977 | 977 | 7,000 | 651.33 |
| 2000-02-16 | 977 | 977 | 977 | 977 | 5,000 | 651.33 |
| 2000-02-15 | 970 | 997 | 960 | 997 | 10,000 | 664.67 |
| 2000-02-14 | 999 | 1,000 | 980 | 981 | 16,000 | 654 |
| 2000-02-10 | 1,003 | 1,019 | 1,000 | 1,000 | 17,000 | 666.67 |
| 2000-02-09 | 1,020 | 1,021 | 1,020 | 1,021 | 11,000 | 680.67 |
| 2000-02-08 | 1,020 | 1,020 | 990 | 1,000 | 21,000 | 666.67 |
| 2000-02-07 | 1,050 | 1,050 | 1,016 | 1,021 | 13,000 | 680.67 |
| 2000-02-04 | 1,020 | 1,023 | 1,020 | 1,022 | 9,000 | 681.33 |
| 2000-02-03 | 1,060 | 1,060 | 1,011 | 1,018 | 15,000 | 678.67 |
| 2000-02-02 | 1,065 | 1,065 | 1,064 | 1,064 | 6,000 | 709.33 |
| 2000-02-01 | 1,066 | 1,066 | 1,065 | 1,065 | 10,000 | 710 |
| 2000-01-31 | 1,065 | 1,065 | 1,065 | 1,065 | 4,000 | 710 |
| 2000-01-28 | 1,069 | 1,069 | 1,065 | 1,065 | 12,000 | 710 |
| 2000-01-27 | 1,071 | 1,071 | 1,070 | 1,071 | 3,000 | 714 |
| 2000-01-26 | 1,054 | 1,071 | 1,050 | 1,071 | 5,000 | 714 |
| 2000-01-25 | 1,062 | 1,074 | 1,061 | 1,074 | 7,000 | 716 |
| 2000-01-24 | 1,099 | 1,099 | 1,061 | 1,061 | 10,000 | 707.33 |
| 2000-01-21 | 1,094 | 1,094 | 1,056 | 1,083 | 19,000 | 722 |
| 2000-01-20 | 1,050 | 1,095 | 1,050 | 1,095 | 41,000 | 730 |
| 2000-01-19 | 1,021 | 1,031 | 1,010 | 1,030 | 34,000 | 686.67 |
| 2000-01-18 | 1,070 | 1,070 | 1,040 | 1,040 | 8,000 | 693.33 |
| 2000-01-17 | 1,010 | 1,030 | 1,010 | 1,020 | 7,000 | 680 |
| 2000-01-14 | 1,030 | 1,030 | 1,001 | 1,002 | 21,000 | 668 |
| 2000-01-13 | 1,013 | 1,030 | 1,013 | 1,030 | 13,000 | 686.67 |
| 2000-01-12 | 1,050 | 1,068 | 1,011 | 1,012 | 15,000 | 674.67 |
| 2000-01-11 | 1,051 | 1,100 | 1,051 | 1,098 | 16,000 | 732 |
| 2000-01-07 | 1,050 | 1,050 | 1,001 | 1,050 | 8,000 | 700 |
| 2000-01-06 | 1,011 | 1,050 | 1,000 | 1,050 | 20,000 | 700 |
| 2000-01-05 | 1,100 | 1,100 | 1,000 | 1,003 | 10,000 | 668.67 |
| 2000-01-04 | 1,110 | 1,110 | 1,100 | 1,100 | 2,000 | 733.33 |
分割・併合履歴 ： [2006-12-26]1株→1.5株 [1984-06-27]1株→1.2株
