7762 シチズン時計(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 | 834 | 850 | 830 | 833 | 119,000 | 833 |
| 2000-12-28 | 846 | 856 | 831 | 844 | 340,000 | 844 |
| 2000-12-27 | 810 | 900 | 800 | 856 | 954,000 | 856 |
| 2000-12-26 | 800 | 820 | 800 | 815 | 450,000 | 815 |
| 2000-12-25 | 790 | 820 | 781 | 810 | 534,000 | 810 |
| 2000-12-22 | 751 | 775 | 749 | 760 | 1,071,000 | 760 |
| 2000-12-21 | 770 | 798 | 710 | 740 | 1,025,000 | 740 |
| 2000-12-20 | 811 | 820 | 785 | 805 | 1,092,000 | 805 |
| 2000-12-19 | 839 | 839 | 811 | 811 | 855,000 | 811 |
| 2000-12-18 | 850 | 870 | 842 | 842 | 984,000 | 842 |
| 2000-12-15 | 850 | 864 | 846 | 850 | 739,000 | 850 |
| 2000-12-14 | 873 | 878 | 851 | 852 | 1,007,000 | 852 |
| 2000-12-13 | 893 | 902 | 892 | 893 | 686,000 | 893 |
| 2000-12-12 | 900 | 909 | 891 | 901 | 848,000 | 901 |
| 2000-12-11 | 888 | 909 | 888 | 891 | 692,000 | 891 |
| 2000-12-08 | 865 | 895 | 865 | 880 | 3,369,000 | 880 |
| 2000-12-07 | 910 | 913 | 884 | 895 | 1,204,000 | 895 |
| 2000-12-06 | 963 | 973 | 930 | 940 | 816,000 | 940 |
| 2000-12-05 | 940 | 975 | 930 | 957 | 639,000 | 957 |
| 2000-12-04 | 937 | 963 | 937 | 942 | 533,000 | 942 |
| 2000-12-01 | 914 | 973 | 914 | 957 | 890,000 | 957 |
| 2000-11-30 | 961 | 965 | 889 | 904 | 1,782,000 | 904 |
| 2000-11-29 | 981 | 990 | 975 | 975 | 718,000 | 975 |
| 2000-11-28 | 1,011 | 1,019 | 991 | 991 | 1,209,000 | 991 |
| 2000-11-27 | 1,041 | 1,060 | 1,025 | 1,034 | 1,363,000 | 1,034 |
| 2000-11-24 | 1,059 | 1,080 | 1,021 | 1,080 | 1,381,000 | 1,080 |
| 2000-11-22 | 1,070 | 1,111 | 1,070 | 1,099 | 777,000 | 1,099 |
| 2000-11-21 | 1,060 | 1,080 | 1,036 | 1,080 | 829,000 | 1,080 |
| 2000-11-20 | 1,068 | 1,105 | 1,068 | 1,100 | 425,000 | 1,100 |
| 2000-11-17 | 1,075 | 1,105 | 1,057 | 1,085 | 668,000 | 1,085 |
| 2000-11-16 | 1,067 | 1,090 | 1,066 | 1,066 | 412,000 | 1,066 |
| 2000-11-15 | 1,092 | 1,104 | 1,066 | 1,066 | 309,000 | 1,066 |
| 2000-11-14 | 1,067 | 1,090 | 1,067 | 1,072 | 323,000 | 1,072 |
| 2000-11-13 | 1,060 | 1,080 | 1,035 | 1,066 | 488,000 | 1,066 |
| 2000-11-10 | 1,077 | 1,127 | 1,074 | 1,120 | 909,000 | 1,120 |
| 2000-11-09 | 1,127 | 1,139 | 1,086 | 1,097 | 449,000 | 1,097 |
| 2000-11-08 | 1,093 | 1,150 | 1,088 | 1,147 | 611,000 | 1,147 |
| 2000-11-07 | 1,086 | 1,120 | 1,080 | 1,113 | 472,000 | 1,113 |
| 2000-11-06 | 1,085 | 1,111 | 1,085 | 1,100 | 755,000 | 1,100 |
| 2000-11-02 | 1,065 | 1,111 | 1,064 | 1,087 | 617,000 | 1,087 |
| 2000-11-01 | 1,082 | 1,102 | 1,079 | 1,085 | 493,000 | 1,085 |
| 2000-10-31 | 1,051 | 1,089 | 1,051 | 1,071 | 674,000 | 1,071 |
| 2000-10-30 | 1,070 | 1,090 | 1,035 | 1,071 | 586,000 | 1,071 |
| 2000-10-27 | 1,033 | 1,111 | 1,033 | 1,090 | 1,666,000 | 1,090 |
| 2000-10-26 | 1,021 | 1,063 | 1,012 | 1,051 | 838,000 | 1,051 |
| 2000-10-25 | 1,015 | 1,070 | 1,013 | 1,031 | 713,000 | 1,031 |
| 2000-10-24 | 1,022 | 1,040 | 1,020 | 1,021 | 477,000 | 1,021 |
| 2000-10-23 | 1,033 | 1,036 | 1,020 | 1,027 | 473,000 | 1,027 |
| 2000-10-20 | 1,031 | 1,060 | 1,030 | 1,050 | 604,000 | 1,050 |
| 2000-10-19 | 1,029 | 1,051 | 1,010 | 1,011 | 742,000 | 1,011 |
| 2000-10-18 | 1,030 | 1,060 | 1,011 | 1,039 | 926,000 | 1,039 |
| 2000-10-17 | 1,059 | 1,080 | 1,050 | 1,050 | 499,000 | 1,050 |
| 2000-10-16 | 1,075 | 1,148 | 1,057 | 1,079 | 1,001,000 | 1,079 |
| 2000-10-13 | 1,005 | 1,068 | 1,005 | 1,040 | 1,405,000 | 1,040 |
| 2000-10-12 | 1,033 | 1,040 | 1,023 | 1,024 | 552,000 | 1,024 |
| 2000-10-11 | 1,087 | 1,087 | 1,035 | 1,053 | 651,000 | 1,053 |
| 2000-10-10 | 1,083 | 1,094 | 1,075 | 1,085 | 505,000 | 1,085 |
| 2000-10-06 | 1,100 | 1,124 | 1,094 | 1,105 | 612,000 | 1,105 |
| 2000-10-05 | 1,101 | 1,120 | 1,081 | 1,102 | 1,129,000 | 1,102 |
| 2000-10-04 | 1,108 | 1,151 | 1,104 | 1,140 | 629,000 | 1,140 |
| 2000-10-03 | 1,106 | 1,118 | 1,102 | 1,110 | 1,216,000 | 1,110 |
| 2000-10-02 | 1,141 | 1,160 | 1,110 | 1,126 | 1,006,000 | 1,126 |
| 2000-09-29 | 1,194 | 1,203 | 1,161 | 1,161 | 1,437,000 | 1,161 |
| 2000-09-28 | 1,164 | 1,200 | 1,135 | 1,160 | 1,997,000 | 1,160 |
| 2000-09-27 | 1,149 | 1,160 | 1,135 | 1,144 | 973,000 | 1,144 |
| 2000-09-26 | 1,138 | 1,148 | 1,130 | 1,135 | 249,000 | 1,135 |
| 2000-09-25 | 1,150 | 1,165 | 1,132 | 1,141 | 499,000 | 1,141 |
| 2000-09-22 | 1,150 | 1,163 | 1,102 | 1,110 | 1,042,000 | 1,110 |
| 2000-09-21 | 1,188 | 1,188 | 1,150 | 1,154 | 748,000 | 1,154 |
| 2000-09-20 | 1,180 | 1,190 | 1,157 | 1,180 | 818,000 | 1,180 |
| 2000-09-19 | 1,170 | 1,173 | 1,151 | 1,170 | 1,023,000 | 1,170 |
| 2000-09-18 | 1,180 | 1,195 | 1,170 | 1,179 | 545,000 | 1,179 |
| 2000-09-14 | 1,203 | 1,209 | 1,196 | 1,200 | 1,025,000 | 1,200 |
| 2000-09-13 | 1,199 | 1,209 | 1,192 | 1,200 | 1,127,000 | 1,200 |
| 2000-09-12 | 1,178 | 1,199 | 1,162 | 1,190 | 832,000 | 1,190 |
| 2000-09-11 | 1,195 | 1,201 | 1,180 | 1,198 | 1,198,000 | 1,198 |
| 2000-09-08 | 1,175 | 1,219 | 1,172 | 1,209 | 2,406,000 | 1,209 |
| 2000-09-07 | 1,161 | 1,177 | 1,145 | 1,175 | 601,000 | 1,175 |
| 2000-09-06 | 1,140 | 1,168 | 1,140 | 1,161 | 496,000 | 1,161 |
| 2000-09-05 | 1,173 | 1,174 | 1,138 | 1,160 | 559,000 | 1,160 |
| 2000-09-04 | 1,141 | 1,174 | 1,141 | 1,174 | 678,000 | 1,174 |
| 2000-09-01 | 1,167 | 1,169 | 1,135 | 1,141 | 1,399,000 | 1,141 |
| 2000-08-31 | 1,196 | 1,196 | 1,160 | 1,164 | 1,112,000 | 1,164 |
| 2000-08-30 | 1,174 | 1,197 | 1,160 | 1,186 | 961,000 | 1,186 |
| 2000-08-29 | 1,169 | 1,185 | 1,135 | 1,161 | 1,101,000 | 1,161 |
| 2000-08-28 | 1,178 | 1,190 | 1,130 | 1,170 | 1,456,000 | 1,170 |
| 2000-08-25 | 1,210 | 1,220 | 1,192 | 1,198 | 1,470,000 | 1,198 |
| 2000-08-24 | 1,205 | 1,248 | 1,185 | 1,229 | 1,441,000 | 1,229 |
| 2000-08-23 | 1,220 | 1,250 | 1,190 | 1,193 | 2,525,000 | 1,193 |
| 2000-08-22 | 1,174 | 1,200 | 1,159 | 1,200 | 935,000 | 1,200 |
| 2000-08-21 | 1,189 | 1,190 | 1,135 | 1,159 | 533,000 | 1,159 |
| 2000-08-18 | 1,167 | 1,190 | 1,165 | 1,190 | 1,360,000 | 1,190 |
| 2000-08-17 | 1,170 | 1,170 | 1,140 | 1,162 | 1,114,000 | 1,162 |
| 2000-08-16 | 1,138 | 1,175 | 1,130 | 1,167 | 2,357,000 | 1,167 |
| 2000-08-15 | 1,120 | 1,130 | 1,078 | 1,130 | 1,144,000 | 1,130 |
| 2000-08-14 | 1,060 | 1,125 | 1,060 | 1,124 | 1,442,000 | 1,124 |
| 2000-08-11 | 1,042 | 1,081 | 1,042 | 1,079 | 1,122,000 | 1,079 |
| 2000-08-10 | 1,050 | 1,070 | 1,045 | 1,057 | 586,000 | 1,057 |
| 2000-08-09 | 1,040 | 1,070 | 1,038 | 1,069 | 731,000 | 1,069 |
| 2000-08-08 | 1,043 | 1,057 | 1,025 | 1,032 | 1,147,000 | 1,032 |
| 2000-08-07 | 1,052 | 1,055 | 1,035 | 1,047 | 1,161,000 | 1,047 |
| 2000-08-04 | 1,075 | 1,117 | 1,045 | 1,079 | 1,080,000 | 1,079 |
| 2000-08-03 | 1,100 | 1,105 | 1,020 | 1,035 | 1,204,000 | 1,035 |
| 2000-08-02 | 1,097 | 1,145 | 1,090 | 1,100 | 2,002,000 | 1,100 |
| 2000-08-01 | 1,080 | 1,112 | 1,079 | 1,099 | 3,920,000 | 1,099 |
| 2000-07-31 | 1,018 | 1,064 | 1,003 | 1,062 | 1,435,000 | 1,062 |
| 2000-07-28 | 1,029 | 1,083 | 1,021 | 1,078 | 3,192,000 | 1,078 |
| 2000-07-27 | 1,011 | 1,032 | 993 | 1,029 | 1,611,000 | 1,029 |
| 2000-07-26 | 1,020 | 1,030 | 990 | 1,015 | 419,000 | 1,015 |
| 2000-07-25 | 986 | 1,040 | 986 | 1,034 | 1,250,000 | 1,034 |
| 2000-07-24 | 1,001 | 1,039 | 996 | 996 | 1,923,000 | 996 |
| 2000-07-21 | 1,015 | 1,040 | 1,011 | 1,014 | 1,637,000 | 1,014 |
| 2000-07-19 | 990 | 1,010 | 989 | 1,003 | 1,209,000 | 1,003 |
| 2000-07-18 | 990 | 992 | 979 | 989 | 990,000 | 989 |
| 2000-07-17 | 1,001 | 1,013 | 986 | 990 | 367,000 | 990 |
| 2000-07-14 | 973 | 1,013 | 973 | 1,009 | 916,000 | 1,009 |
| 2000-07-13 | 1,010 | 1,010 | 951 | 963 | 893,000 | 963 |
| 2000-07-12 | 1,030 | 1,030 | 1,010 | 1,019 | 551,000 | 1,019 |
| 2000-07-11 | 1,024 | 1,039 | 1,015 | 1,024 | 435,000 | 1,024 |
| 2000-07-10 | 1,050 | 1,050 | 1,016 | 1,024 | 902,000 | 1,024 |
| 2000-07-07 | 1,035 | 1,054 | 1,032 | 1,040 | 1,165,000 | 1,040 |
| 2000-07-06 | 1,009 | 1,019 | 990 | 1,015 | 750,000 | 1,015 |
| 2000-07-05 | 1,006 | 1,050 | 1,006 | 1,029 | 2,166,000 | 1,029 |
| 2000-07-04 | 998 | 1,005 | 983 | 983 | 992,000 | 983 |
| 2000-07-03 | 1,004 | 1,020 | 998 | 1,010 | 548,000 | 1,010 |
| 2000-06-30 | 980 | 1,024 | 980 | 1,024 | 802,000 | 1,024 |
| 2000-06-29 | 1,000 | 1,025 | 995 | 1,000 | 775,000 | 1,000 |
| 2000-06-28 | 999 | 1,030 | 998 | 1,029 | 1,506,000 | 1,029 |
| 2000-06-27 | 980 | 1,009 | 979 | 1,000 | 354,000 | 1,000 |
| 2000-06-26 | 980 | 999 | 975 | 983 | 1,197,000 | 983 |
| 2000-06-23 | 994 | 1,020 | 986 | 1,000 | 2,741,000 | 1,000 |
| 2000-06-22 | 1,000 | 1,009 | 995 | 996 | 1,656,000 | 996 |
| 2000-06-21 | 978 | 1,012 | 962 | 984 | 1,359,000 | 984 |
| 2000-06-20 | 928 | 990 | 926 | 989 | 1,338,000 | 989 |
| 2000-06-19 | 900 | 923 | 897 | 918 | 2,199,000 | 918 |
| 2000-06-16 | 910 | 947 | 902 | 930 | 857,000 | 930 |
| 2000-06-15 | 920 | 929 | 890 | 891 | 1,045,000 | 891 |
| 2000-06-14 | 960 | 964 | 920 | 935 | 922,000 | 935 |
| 2000-06-13 | 971 | 979 | 951 | 970 | 964,000 | 970 |
| 2000-06-12 | 985 | 995 | 971 | 981 | 462,000 | 981 |
| 2000-06-09 | 960 | 1,008 | 960 | 995 | 2,534,000 | 995 |
| 2000-06-08 | 1,000 | 1,005 | 953 | 956 | 775,000 | 956 |
| 2000-06-07 | 989 | 1,010 | 975 | 1,001 | 1,551,000 | 1,001 |
| 2000-06-06 | 979 | 995 | 966 | 985 | 911,000 | 985 |
| 2000-06-05 | 965 | 1,000 | 960 | 977 | 1,814,000 | 977 |
| 2000-06-02 | 942 | 965 | 936 | 953 | 2,502,000 | 953 |
| 2000-06-01 | 929 | 942 | 920 | 942 | 2,196,000 | 942 |
| 2000-05-31 | 893 | 925 | 893 | 925 | 2,053,000 | 925 |
| 2000-05-30 | 911 | 925 | 893 | 893 | 307,000 | 893 |
| 2000-05-29 | 930 | 932 | 920 | 931 | 616,000 | 931 |
| 2000-05-26 | 900 | 930 | 892 | 924 | 1,164,000 | 924 |
| 2000-05-25 | 917 | 918 | 889 | 915 | 1,506,000 | 915 |
| 2000-05-24 | 930 | 962 | 921 | 941 | 2,401,000 | 941 |
| 2000-05-23 | 887 | 936 | 887 | 935 | 1,932,000 | 935 |
| 2000-05-22 | 889 | 908 | 860 | 907 | 1,098,000 | 907 |
| 2000-05-19 | 900 | 934 | 890 | 919 | 3,671,000 | 919 |
| 2000-05-18 | 900 | 901 | 880 | 890 | 1,233,000 | 890 |
| 2000-05-17 | 892 | 915 | 880 | 890 | 1,058,000 | 890 |
| 2000-05-16 | 874 | 890 | 866 | 889 | 709,000 | 889 |
| 2000-05-15 | 856 | 875 | 848 | 875 | 799,000 | 875 |
| 2000-05-12 | 860 | 862 | 825 | 845 | 1,530,000 | 845 |
| 2000-05-11 | 860 | 860 | 846 | 857 | 797,000 | 857 |
| 2000-05-10 | 850 | 861 | 842 | 855 | 829,000 | 855 |
| 2000-05-09 | 832 | 861 | 828 | 841 | 829,000 | 841 |
| 2000-05-08 | 865 | 865 | 838 | 838 | 844,000 | 838 |
| 2000-05-02 | 845 | 863 | 835 | 863 | 938,000 | 863 |
| 2000-05-01 | 810 | 842 | 799 | 842 | 834,000 | 842 |
| 2000-04-28 | 818 | 822 | 799 | 810 | 714,000 | 810 |
| 2000-04-27 | 800 | 810 | 795 | 808 | 863,000 | 808 |
| 2000-04-26 | 822 | 828 | 803 | 805 | 982,000 | 805 |
| 2000-04-25 | 830 | 837 | 810 | 822 | 941,000 | 822 |
| 2000-04-24 | 800 | 848 | 800 | 835 | 1,867,000 | 835 |
| 2000-04-21 | 815 | 825 | 760 | 770 | 2,441,000 | 770 |
| 2000-04-20 | 805 | 838 | 800 | 835 | 1,095,000 | 835 |
| 2000-04-19 | 815 | 829 | 800 | 820 | 1,094,000 | 820 |
| 2000-04-18 | 816 | 850 | 780 | 800 | 1,009,000 | 800 |
| 2000-04-17 | 815 | 835 | 792 | 806 | 979,000 | 806 |
| 2000-04-14 | 820 | 859 | 820 | 845 | 2,081,000 | 845 |
| 2000-04-13 | 881 | 889 | 840 | 870 | 2,011,000 | 870 |
| 2000-04-12 | 932 | 945 | 926 | 940 | 769,000 | 940 |
| 2000-04-11 | 920 | 952 | 914 | 952 | 970,000 | 952 |
| 2000-04-10 | 927 | 940 | 920 | 940 | 1,273,000 | 940 |
| 2000-04-07 | 910 | 930 | 903 | 927 | 2,397,000 | 927 |
| 2000-04-06 | 900 | 904 | 891 | 900 | 749,000 | 900 |
| 2000-04-05 | 875 | 915 | 867 | 914 | 1,248,000 | 914 |
| 2000-04-04 | 889 | 890 | 871 | 875 | 684,000 | 875 |
| 2000-04-03 | 875 | 901 | 867 | 890 | 2,726,000 | 890 |
| 2000-03-31 | 856 | 874 | 849 | 865 | 1,379,000 | 865 |
| 2000-03-30 | 845 | 849 | 826 | 826 | 890,000 | 826 |
| 2000-03-29 | 849 | 863 | 848 | 850 | 710,000 | 850 |
| 2000-03-28 | 857 | 857 | 826 | 849 | 840,000 | 849 |
| 2000-03-27 | 850 | 865 | 845 | 857 | 1,511,000 | 857 |
| 2000-03-24 | 850 | 851 | 820 | 836 | 1,199,000 | 836 |
| 2000-03-23 | 850 | 878 | 840 | 855 | 4,793,000 | 855 |
| 2000-03-22 | 830 | 845 | 805 | 824 | 1,912,000 | 824 |
| 2000-03-21 | 810 | 814 | 785 | 800 | 1,203,000 | 800 |
| 2000-03-17 | 819 | 820 | 795 | 806 | 1,305,000 | 806 |
| 2000-03-16 | 785 | 794 | 768 | 783 | 950,000 | 783 |
| 2000-03-15 | 801 | 805 | 768 | 780 | 1,054,000 | 780 |
| 2000-03-14 | 820 | 825 | 789 | 800 | 1,824,000 | 800 |
| 2000-03-13 | 796 | 849 | 786 | 790 | 1,823,000 | 790 |
| 2000-03-10 | 782 | 818 | 775 | 776 | 3,292,000 | 776 |
| 2000-03-09 | 791 | 795 | 768 | 772 | 1,199,000 | 772 |
| 2000-03-08 | 790 | 795 | 771 | 771 | 823,000 | 771 |
| 2000-03-07 | 813 | 818 | 784 | 798 | 781,000 | 798 |
| 2000-03-06 | 830 | 836 | 811 | 813 | 913,000 | 813 |
| 2000-03-03 | 805 | 828 | 800 | 825 | 515,000 | 825 |
| 2000-03-02 | 800 | 820 | 792 | 795 | 609,000 | 795 |
| 2000-03-01 | 810 | 860 | 801 | 831 | 1,949,000 | 831 |
| 2000-02-29 | 832 | 832 | 763 | 809 | 722,000 | 809 |
| 2000-02-28 | 802 | 855 | 800 | 822 | 2,968,000 | 822 |
| 2000-02-25 | 783 | 809 | 759 | 765 | 3,138,000 | 765 |
| 2000-02-24 | 705 | 721 | 692 | 713 | 461,000 | 713 |
| 2000-02-23 | 690 | 705 | 688 | 698 | 879,000 | 698 |
| 2000-02-22 | 695 | 698 | 683 | 690 | 654,000 | 690 |
| 2000-02-21 | 700 | 706 | 691 | 698 | 1,312,000 | 698 |
| 2000-02-18 | 730 | 730 | 707 | 711 | 799,000 | 711 |
| 2000-02-17 | 740 | 740 | 713 | 726 | 990,000 | 726 |
| 2000-02-16 | 740 | 759 | 731 | 747 | 929,000 | 747 |
| 2000-02-15 | 767 | 768 | 720 | 727 | 843,000 | 727 |
| 2000-02-14 | 770 | 775 | 751 | 751 | 1,046,000 | 751 |
| 2000-02-10 | 780 | 785 | 757 | 760 | 1,192,000 | 760 |
| 2000-02-09 | 780 | 804 | 777 | 800 | 2,303,000 | 800 |
| 2000-02-08 | 774 | 774 | 740 | 756 | 909,000 | 756 |
| 2000-02-07 | 775 | 789 | 768 | 770 | 894,000 | 770 |
| 2000-02-04 | 783 | 785 | 751 | 755 | 748,000 | 755 |
| 2000-02-03 | 794 | 805 | 768 | 776 | 824,000 | 776 |
| 2000-02-02 | 790 | 819 | 781 | 814 | 810,000 | 814 |
| 2000-02-01 | 780 | 790 | 763 | 790 | 1,293,000 | 790 |
| 2000-01-31 | 780 | 788 | 766 | 771 | 1,104,000 | 771 |
| 2000-01-28 | 806 | 813 | 783 | 800 | 1,118,000 | 800 |
| 2000-01-27 | 860 | 860 | 826 | 846 | 1,486,000 | 846 |
| 2000-01-26 | 859 | 880 | 859 | 870 | 2,227,000 | 870 |
| 2000-01-25 | 850 | 855 | 838 | 852 | 2,185,000 | 852 |
| 2000-01-24 | 830 | 875 | 830 | 870 | 3,701,000 | 870 |
| 2000-01-21 | 810 | 840 | 782 | 818 | 4,637,000 | 818 |
| 2000-01-20 | 751 | 777 | 751 | 770 | 1,664,000 | 770 |
| 2000-01-19 | 744 | 755 | 735 | 741 | 1,261,000 | 741 |
| 2000-01-18 | 730 | 760 | 724 | 756 | 2,002,000 | 756 |
| 2000-01-17 | 715 | 739 | 715 | 730 | 893,000 | 730 |
| 2000-01-14 | 698 | 715 | 691 | 714 | 1,958,000 | 714 |
| 2000-01-13 | 698 | 705 | 692 | 697 | 1,890,000 | 697 |
| 2000-01-12 | 728 | 730 | 702 | 707 | 711,000 | 707 |
| 2000-01-11 | 740 | 742 | 726 | 738 | 1,172,000 | 738 |
| 2000-01-07 | 721 | 730 | 711 | 724 | 1,502,000 | 724 |
| 2000-01-06 | 720 | 727 | 704 | 704 | 1,546,000 | 704 |
| 2000-01-05 | 660 | 690 | 649 | 690 | 990,000 | 690 |
| 2000-01-04 | 660 | 669 | 660 | 660 | 352,000 | 660 |
分割・併合履歴 ： [1988-03-28]1株→1.06株 [1984-03-28]1株→1.1株