7885 タカノ(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 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 1,300 | 1,300 | 1,280 | 1,280 | 5,000 | 1,280 |
| 2000-12-27 | 1,320 | 1,320 | 1,300 | 1,300 | 700 | 1,300 |
| 2000-12-26 | 1,300 | 1,320 | 1,260 | 1,320 | 1,800 | 1,320 |
| 2000-12-25 | 1,320 | 1,320 | 1,300 | 1,300 | 1,800 | 1,300 |
| 2000-12-22 | 1,264 | 1,264 | 1,200 | 1,260 | 10,600 | 1,260 |
| 2000-12-21 | 1,270 | 1,270 | 1,240 | 1,240 | 2,900 | 1,240 |
| 2000-12-20 | 1,270 | 1,270 | 1,270 | 1,270 | 200 | 1,270 |
| 2000-12-19 | 1,250 | 1,250 | 1,230 | 1,250 | 1,400 | 1,250 |
| 2000-12-18 | 1,260 | 1,260 | 1,250 | 1,250 | 400 | 1,250 |
| 2000-12-15 | 1,300 | 1,300 | 1,250 | 1,250 | 800 | 1,250 |
| 2000-12-14 | 1,250 | 1,300 | 1,250 | 1,300 | 3,400 | 1,300 |
| 2000-12-13 | 1,301 | 1,301 | 1,250 | 1,250 | 7,300 | 1,250 |
| 2000-12-12 | 1,311 | 1,311 | 1,300 | 1,300 | 3,500 | 1,300 |
| 2000-12-11 | 1,301 | 1,311 | 1,300 | 1,311 | 600 | 1,311 |
| 2000-12-08 | 1,315 | 1,350 | 1,300 | 1,311 | 5,500 | 1,311 |
| 2000-12-07 | 1,300 | 1,305 | 1,300 | 1,305 | 2,200 | 1,305 |
| 2000-12-06 | 1,310 | 1,310 | 1,300 | 1,300 | 3,100 | 1,300 |
| 2000-12-05 | 1,300 | 1,301 | 1,300 | 1,301 | 1,600 | 1,301 |
| 2000-12-04 | 1,320 | 1,320 | 1,320 | 1,320 | 2,300 | 1,320 |
| 2000-12-01 | 1,340 | 1,340 | 1,300 | 1,320 | 1,900 | 1,320 |
| 2000-11-30 | 1,331 | 1,331 | 1,300 | 1,300 | 3,000 | 1,300 |
| 2000-11-29 | 1,351 | 1,351 | 1,320 | 1,320 | 9,600 | 1,320 |
| 2000-11-28 | 1,355 | 1,361 | 1,350 | 1,350 | 2,300 | 1,350 |
| 2000-11-27 | 1,370 | 1,370 | 1,350 | 1,350 | 2,500 | 1,350 |
| 2000-11-24 | 1,350 | 1,350 | 1,340 | 1,350 | 2,300 | 1,350 |
| 2000-11-22 | 1,350 | 1,350 | 1,340 | 1,350 | 2,900 | 1,350 |
| 2000-11-21 | 1,400 | 1,400 | 1,370 | 1,370 | 3,800 | 1,370 |
| 2000-11-20 | 1,430 | 1,430 | 1,400 | 1,400 | 1,700 | 1,400 |
| 2000-11-17 | 1,360 | 1,375 | 1,360 | 1,370 | 6,300 | 1,370 |
| 2000-11-16 | 1,370 | 1,370 | 1,359 | 1,360 | 3,500 | 1,360 |
| 2000-11-15 | 1,370 | 1,370 | 1,360 | 1,370 | 3,400 | 1,370 |
| 2000-11-14 | 1,320 | 1,400 | 1,320 | 1,370 | 2,200 | 1,370 |
| 2000-11-13 | 1,302 | 1,320 | 1,302 | 1,320 | 600 | 1,320 |
| 2000-11-10 | 1,320 | 1,320 | 1,300 | 1,302 | 2,300 | 1,302 |
| 2000-11-09 | 1,330 | 1,330 | 1,320 | 1,320 | 3,500 | 1,320 |
| 2000-11-08 | 1,330 | 1,331 | 1,320 | 1,330 | 3,600 | 1,330 |
| 2000-11-07 | 1,330 | 1,330 | 1,330 | 1,330 | 100 | 1,330 |
| 2000-11-06 | 1,320 | 1,321 | 1,320 | 1,321 | 300 | 1,321 |
| 2000-11-02 | 1,321 | 1,331 | 1,321 | 1,331 | 600 | 1,331 |
| 2000-11-01 | 1,390 | 1,390 | 1,350 | 1,360 | 1,100 | 1,360 |
| 2000-10-31 | 1,410 | 1,410 | 1,330 | 1,330 | 15,000 | 1,330 |
| 2000-10-30 | 1,360 | 1,400 | 1,360 | 1,400 | 700 | 1,400 |
| 2000-10-27 | 1,400 | 1,400 | 1,350 | 1,360 | 2,700 | 1,360 |
| 2000-10-26 | 1,400 | 1,400 | 1,400 | 1,400 | 2,600 | 1,400 |
| 2000-10-25 | 1,430 | 1,440 | 1,400 | 1,400 | 3,000 | 1,400 |
| 2000-10-24 | 1,350 | 1,350 | 1,350 | 1,350 | 2,200 | 1,350 |
| 2000-10-23 | 1,350 | 1,350 | 1,340 | 1,340 | 4,800 | 1,340 |
| 2000-10-20 | 1,350 | 1,360 | 1,350 | 1,350 | 4,600 | 1,350 |
| 2000-10-19 | 1,350 | 1,351 | 1,330 | 1,335 | 18,500 | 1,335 |
| 2000-10-18 | 1,400 | 1,400 | 1,350 | 1,350 | 7,000 | 1,350 |
| 2000-10-17 | 1,450 | 1,450 | 1,400 | 1,400 | 4,700 | 1,400 |
| 2000-10-16 | 1,360 | 1,480 | 1,360 | 1,450 | 6,000 | 1,450 |
| 2000-10-13 | 1,440 | 1,440 | 1,401 | 1,420 | 2,500 | 1,420 |
| 2000-10-12 | 1,380 | 1,440 | 1,380 | 1,440 | 3,800 | 1,440 |
| 2000-10-11 | 1,390 | 1,400 | 1,380 | 1,380 | 2,700 | 1,380 |
| 2000-10-10 | 1,380 | 1,401 | 1,380 | 1,400 | 6,800 | 1,400 |
| 2000-10-06 | 1,342 | 1,400 | 1,342 | 1,381 | 7,200 | 1,381 |
| 2000-10-05 | 1,332 | 1,341 | 1,332 | 1,341 | 1,100 | 1,341 |
| 2000-10-04 | 1,361 | 1,361 | 1,322 | 1,322 | 4,000 | 1,322 |
| 2000-10-03 | 1,370 | 1,370 | 1,353 | 1,354 | 2,800 | 1,354 |
| 2000-10-02 | 1,371 | 1,371 | 1,370 | 1,370 | 1,100 | 1,370 |
| 2000-09-29 | 1,400 | 1,400 | 1,370 | 1,370 | 1,500 | 1,370 |
| 2000-09-28 | 1,320 | 1,321 | 1,320 | 1,321 | 3,100 | 1,321 |
| 2000-09-27 | 1,350 | 1,350 | 1,320 | 1,320 | 1,800 | 1,320 |
| 2000-09-26 | 1,350 | 1,380 | 1,350 | 1,350 | 1,100 | 1,350 |
| 2000-09-25 | 1,500 | 1,500 | 1,399 | 1,399 | 2,700 | 1,399 |
| 2000-09-22 | 1,360 | 1,400 | 1,360 | 1,400 | 900 | 1,400 |
| 2000-09-21 | 1,400 | 1,420 | 1,400 | 1,400 | 2,200 | 1,400 |
| 2000-09-20 | 1,400 | 1,410 | 1,400 | 1,410 | 1,800 | 1,410 |
| 2000-09-19 | 1,399 | 1,400 | 1,370 | 1,400 | 5,300 | 1,400 |
| 2000-09-18 | 1,530 | 1,530 | 1,440 | 1,440 | 8,000 | 1,440 |
| 2000-09-14 | 1,350 | 1,550 | 1,350 | 1,550 | 93,800 | 1,550 |
| 2000-09-13 | 1,350 | 1,350 | 1,310 | 1,350 | 4,200 | 1,350 |
| 2000-09-12 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 2000-09-08 | 1,340 | 1,420 | 1,300 | 1,420 | 1,200 | 1,420 |
| 2000-09-07 | 1,340 | 1,340 | 1,340 | 1,340 | 100 | 1,340 |
| 2000-09-06 | 1,340 | 1,340 | 1,340 | 1,340 | 100 | 1,340 |
| 2000-09-05 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,320 |
| 2000-09-04 | 1,420 | 1,420 | 1,280 | 1,280 | 7,200 | 1,280 |
| 2000-09-01 | 1,390 | 1,390 | 1,330 | 1,330 | 7,000 | 1,330 |
| 2000-08-31 | 1,430 | 1,450 | 1,390 | 1,390 | 2,500 | 1,390 |
| 2000-08-30 | 1,400 | 1,430 | 1,400 | 1,430 | 2,500 | 1,430 |
| 2000-08-29 | 1,450 | 1,450 | 1,370 | 1,400 | 3,100 | 1,400 |
| 2000-08-28 | 1,401 | 1,401 | 1,370 | 1,370 | 1,500 | 1,370 |
| 2000-08-25 | 1,490 | 1,490 | 1,370 | 1,370 | 1,100 | 1,370 |
| 2000-08-24 | 1,350 | 1,350 | 1,330 | 1,340 | 2,300 | 1,340 |
| 2000-08-23 | 1,420 | 1,420 | 1,330 | 1,350 | 3,300 | 1,350 |
| 2000-08-22 | 1,450 | 1,450 | 1,420 | 1,420 | 1,900 | 1,420 |
| 2000-08-21 | 1,480 | 1,500 | 1,450 | 1,450 | 3,800 | 1,450 |
| 2000-08-18 | 1,490 | 1,500 | 1,430 | 1,480 | 3,900 | 1,480 |
| 2000-08-17 | 1,420 | 1,580 | 1,420 | 1,580 | 38,000 | 1,580 |
| 2000-08-16 | 1,321 | 1,380 | 1,321 | 1,380 | 2,700 | 1,380 |
| 2000-08-15 | 1,300 | 1,310 | 1,250 | 1,310 | 5,700 | 1,310 |
| 2000-08-14 | 1,200 | 1,295 | 1,200 | 1,290 | 6,600 | 1,290 |
| 2000-08-11 | 1,310 | 1,310 | 1,310 | 1,310 | 1,300 | 1,310 |
| 2000-08-10 | 1,300 | 1,390 | 1,300 | 1,300 | 700 | 1,300 |
| 2000-08-09 | 1,300 | 1,300 | 1,290 | 1,290 | 800 | 1,290 |
| 2000-08-08 | 1,300 | 1,300 | 1,300 | 1,300 | 500 | 1,300 |
| 2000-08-07 | 1,280 | 1,280 | 1,280 | 1,280 | 100 | 1,280 |
| 2000-08-04 | 1,300 | 1,300 | 1,300 | 1,300 | 2,600 | 1,300 |
| 2000-08-03 | 1,300 | 1,340 | 1,300 | 1,300 | 2,500 | 1,300 |
| 2000-08-02 | 1,320 | 1,320 | 1,300 | 1,300 | 800 | 1,300 |
| 2000-08-01 | 1,330 | 1,330 | 1,330 | 1,330 | 200 | 1,330 |
| 2000-07-31 | 1,300 | 1,300 | 1,250 | 1,250 | 3,500 | 1,250 |
| 2000-07-28 | 1,379 | 1,379 | 1,230 | 1,300 | 11,100 | 1,300 |
| 2000-07-27 | 1,380 | 1,380 | 1,350 | 1,379 | 3,600 | 1,379 |
| 2000-07-26 | 1,400 | 1,400 | 1,378 | 1,380 | 6,700 | 1,380 |
| 2000-07-25 | 1,410 | 1,450 | 1,410 | 1,440 | 1,300 | 1,440 |
| 2000-07-24 | 1,410 | 1,410 | 1,410 | 1,410 | 1,100 | 1,410 |
| 2000-07-21 | 1,464 | 1,470 | 1,464 | 1,470 | 3,500 | 1,470 |
| 2000-07-19 | 1,545 | 1,545 | 1,400 | 1,471 | 6,600 | 1,471 |
| 2000-07-18 | 1,569 | 1,569 | 1,495 | 1,495 | 10,900 | 1,495 |
| 2000-07-17 | 1,510 | 1,570 | 1,510 | 1,570 | 2,200 | 1,570 |
| 2000-07-14 | 1,630 | 1,640 | 1,500 | 1,510 | 16,400 | 1,510 |
| 2000-07-13 | 1,580 | 1,580 | 1,510 | 1,540 | 8,600 | 1,540 |
| 2000-07-12 | 1,600 | 1,650 | 1,510 | 1,579 | 18,300 | 1,579 |
| 2000-07-11 | 1,450 | 1,600 | 1,435 | 1,600 | 40,200 | 1,600 |
| 2000-07-10 | 1,490 | 1,490 | 1,430 | 1,450 | 26,900 | 1,450 |
| 2000-07-07 | 1,440 | 1,490 | 1,410 | 1,450 | 5,100 | 1,450 |
| 2000-07-06 | 1,490 | 1,490 | 1,400 | 1,400 | 7,100 | 1,400 |
| 2000-07-05 | 1,500 | 1,500 | 1,480 | 1,490 | 10,700 | 1,490 |
| 2000-07-04 | 1,530 | 1,540 | 1,430 | 1,499 | 19,000 | 1,499 |
| 2000-07-03 | 1,530 | 1,590 | 1,469 | 1,540 | 49,400 | 1,540 |
| 2000-06-30 | 1,331 | 1,530 | 1,331 | 1,530 | 42,600 | 1,530 |
| 2000-06-29 | 1,230 | 1,350 | 1,230 | 1,330 | 32,000 | 1,330 |
| 2000-06-28 | 1,230 | 1,232 | 1,200 | 1,232 | 15,400 | 1,232 |
| 2000-06-27 | 1,230 | 1,230 | 1,220 | 1,229 | 6,200 | 1,229 |
| 2000-06-26 | 1,260 | 1,260 | 1,230 | 1,230 | 4,300 | 1,230 |
| 2000-06-23 | 1,240 | 1,260 | 1,201 | 1,260 | 6,500 | 1,260 |
| 2000-06-22 | 1,280 | 1,280 | 1,240 | 1,240 | 8,700 | 1,240 |
| 2000-06-21 | 1,290 | 1,290 | 1,251 | 1,280 | 10,900 | 1,280 |
| 2000-06-20 | 1,290 | 1,300 | 1,280 | 1,290 | 31,800 | 1,290 |
| 2000-06-19 | 1,290 | 1,290 | 1,290 | 1,290 | 18,000 | 1,290 |
| 2000-06-16 | 1,320 | 1,320 | 1,300 | 1,300 | 4,000 | 1,300 |
| 2000-06-15 | 1,320 | 1,320 | 1,300 | 1,320 | 3,000 | 1,320 |
| 2000-06-14 | 1,300 | 1,320 | 1,300 | 1,300 | 5,600 | 1,300 |
| 2000-06-13 | 1,320 | 1,320 | 1,300 | 1,300 | 6,000 | 1,300 |
| 2000-06-12 | 1,297 | 1,320 | 1,297 | 1,320 | 8,500 | 1,320 |
| 2000-06-09 | 1,300 | 1,300 | 1,200 | 1,200 | 1,100 | 1,200 |
| 2000-06-08 | 1,240 | 1,240 | 1,240 | 1,240 | 100 | 1,240 |
| 2000-06-07 | 1,215 | 1,301 | 1,200 | 1,300 | 3,000 | 1,300 |
| 2000-06-06 | 1,300 | 1,300 | 1,215 | 1,215 | 3,500 | 1,215 |
| 2000-06-05 | 1,259 | 1,320 | 1,259 | 1,300 | 2,700 | 1,300 |
| 2000-06-02 | 1,320 | 1,320 | 1,300 | 1,319 | 1,500 | 1,319 |
| 2000-06-01 | 1,320 | 1,320 | 1,320 | 1,320 | 1,900 | 1,320 |
| 2000-05-31 | 1,320 | 1,340 | 1,320 | 1,320 | 800 | 1,320 |
| 2000-05-30 | 1,400 | 1,400 | 1,300 | 1,310 | 4,300 | 1,310 |
| 2000-05-29 | 1,410 | 1,420 | 1,400 | 1,400 | 7,100 | 1,400 |
| 2000-05-26 | 1,400 | 1,400 | 1,390 | 1,400 | 6,300 | 1,400 |
| 2000-05-25 | 1,400 | 1,430 | 1,400 | 1,400 | 7,800 | 1,400 |
| 2000-05-24 | 1,395 | 1,420 | 1,375 | 1,400 | 23,800 | 1,400 |
| 2000-05-23 | 1,390 | 1,400 | 1,341 | 1,400 | 16,000 | 1,400 |
| 2000-05-22 | 1,350 | 1,400 | 1,330 | 1,390 | 22,300 | 1,390 |
| 2000-05-19 | 1,273 | 1,273 | 1,130 | 1,220 | 10,700 | 1,220 |
| 2000-05-18 | 1,230 | 1,350 | 1,230 | 1,270 | 5,200 | 1,270 |
| 2000-05-17 | 1,390 | 1,390 | 1,320 | 1,330 | 7,900 | 1,330 |
| 2000-05-16 | 1,360 | 1,400 | 1,360 | 1,382 | 21,000 | 1,382 |
| 2000-05-15 | 1,500 | 1,500 | 1,360 | 1,380 | 34,300 | 1,380 |
| 2000-05-12 | 1,400 | 1,480 | 1,360 | 1,480 | 77,700 | 1,480 |
| 2000-05-11 | 1,280 | 1,280 | 1,280 | 1,280 | 13,700 | 1,280 |
| 2000-05-10 | 971 | 1,080 | 971 | 1,080 | 3,500 | 1,080 |
| 2000-05-09 | 1,000 | 1,000 | 980 | 980 | 3,800 | 980 |
| 2000-05-08 | 1,000 | 1,020 | 1,000 | 1,000 | 8,800 | 1,000 |
| 2000-05-02 | 1,015 | 1,015 | 1,000 | 1,000 | 1,500 | 1,000 |
| 2000-04-27 | 1,015 | 1,015 | 1,015 | 1,015 | 100 | 1,015 |
| 2000-04-26 | 1,100 | 1,100 | 1,010 | 1,010 | 1,200 | 1,010 |
| 2000-04-25 | 1,099 | 1,100 | 1,002 | 1,002 | 2,000 | 1,002 |
| 2000-04-24 | 1,000 | 1,001 | 1,000 | 1,000 | 1,100 | 1,000 |
| 2000-04-21 | 1,020 | 1,020 | 1,000 | 1,000 | 1,600 | 1,000 |
| 2000-04-20 | 1,020 | 1,020 | 1,020 | 1,020 | 500 | 1,020 |
| 2000-04-18 | 1,099 | 1,099 | 1,099 | 1,099 | 100 | 1,099 |
| 2000-04-17 | 1,000 | 1,089 | 1,000 | 1,000 | 10,000 | 1,000 |
| 2000-04-14 | 1,001 | 1,100 | 1,000 | 1,000 | 4,200 | 1,000 |
| 2000-04-13 | 1,100 | 1,100 | 1,099 | 1,100 | 3,800 | 1,100 |
| 2000-04-12 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 1,100 |
| 2000-04-11 | 1,101 | 1,101 | 1,100 | 1,100 | 1,400 | 1,100 |
| 2000-04-10 | 1,100 | 1,100 | 1,100 | 1,100 | 700 | 1,100 |
| 2000-04-07 | 1,100 | 1,100 | 1,100 | 1,100 | 1,900 | 1,100 |
| 2000-04-06 | 1,100 | 1,100 | 1,090 | 1,100 | 2,200 | 1,100 |
| 2000-04-05 | 1,099 | 1,099 | 1,099 | 1,099 | 200 | 1,099 |
| 2000-04-04 | 1,100 | 1,140 | 1,100 | 1,100 | 2,900 | 1,100 |
| 2000-03-31 | 1,145 | 1,145 | 1,100 | 1,100 | 1,700 | 1,100 |
| 2000-03-30 | 1,100 | 1,100 | 1,100 | 1,100 | 400 | 1,100 |
| 2000-03-29 | 1,100 | 1,100 | 1,100 | 1,100 | 1,200 | 1,100 |
| 2000-03-27 | 1,150 | 1,150 | 1,110 | 1,149 | 1,700 | 1,149 |
| 2000-03-24 | 1,150 | 1,150 | 1,100 | 1,100 | 300 | 1,100 |
| 2000-03-23 | 1,150 | 1,150 | 1,100 | 1,100 | 1,100 | 1,100 |
| 2000-03-22 | 1,100 | 1,100 | 1,100 | 1,100 | 3,100 | 1,100 |
| 2000-03-21 | 1,150 | 1,150 | 1,100 | 1,100 | 2,200 | 1,100 |
| 2000-03-17 | 1,160 | 1,160 | 1,100 | 1,100 | 6,600 | 1,100 |
| 2000-03-16 | 1,140 | 1,140 | 1,100 | 1,100 | 8,300 | 1,100 |
| 2000-03-15 | 1,100 | 1,190 | 1,090 | 1,100 | 9,200 | 1,100 |
| 2000-03-14 | 1,200 | 1,200 | 1,090 | 1,090 | 2,500 | 1,090 |
| 2000-03-13 | 1,190 | 1,190 | 1,080 | 1,080 | 3,500 | 1,080 |
| 2000-03-10 | 1,080 | 1,100 | 1,080 | 1,080 | 32,300 | 1,080 |
| 2000-03-09 | 1,081 | 1,100 | 1,080 | 1,080 | 5,400 | 1,080 |
| 2000-03-08 | 1,080 | 1,100 | 1,080 | 1,080 | 5,700 | 1,080 |
| 2000-03-07 | 1,190 | 1,190 | 1,110 | 1,110 | 500 | 1,110 |
| 2000-03-06 | 1,200 | 1,200 | 1,150 | 1,150 | 3,500 | 1,150 |
| 2000-03-03 | 1,250 | 1,250 | 1,170 | 1,220 | 12,700 | 1,220 |
| 2000-03-02 | 1,060 | 1,220 | 1,060 | 1,220 | 18,400 | 1,220 |
| 2000-03-01 | 1,070 | 1,080 | 1,020 | 1,020 | 8,000 | 1,020 |
| 2000-02-29 | 1,078 | 1,078 | 990 | 1,000 | 2,100 | 1,000 |
| 2000-02-28 | 1,078 | 1,078 | 1,078 | 1,078 | 700 | 1,078 |
| 2000-02-25 | 1,000 | 1,000 | 990 | 990 | 6,600 | 990 |
| 2000-02-24 | 1,000 | 1,000 | 990 | 1,000 | 2,700 | 1,000 |
| 2000-02-23 | 990 | 990 | 990 | 990 | 4,000 | 990 |
| 2000-02-22 | 991 | 991 | 990 | 990 | 2,100 | 990 |
| 2000-02-21 | 970 | 970 | 970 | 970 | 4,400 | 970 |
| 2000-02-18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,300 | 1,000 |
| 2000-02-17 | 980 | 980 | 980 | 980 | 5,400 | 980 |
| 2000-02-16 | 990 | 990 | 980 | 980 | 18,200 | 980 |
| 2000-02-15 | 1,028 | 1,030 | 990 | 1,000 | 2,600 | 1,000 |
| 2000-02-14 | 956 | 1,048 | 956 | 1,048 | 4,400 | 1,048 |
| 2000-02-10 | 1,070 | 1,070 | 1,000 | 1,010 | 5,200 | 1,010 |
| 2000-02-09 | 1,100 | 1,100 | 1,050 | 1,070 | 3,600 | 1,070 |
| 2000-02-08 | 1,070 | 1,100 | 1,050 | 1,050 | 1,500 | 1,050 |
| 2000-02-07 | 1,100 | 1,100 | 1,100 | 1,100 | 300 | 1,100 |
| 2000-02-04 | 1,100 | 1,112 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2000-02-02 | 1,160 | 1,160 | 1,052 | 1,052 | 900 | 1,052 |
| 2000-02-01 | 1,170 | 1,170 | 1,150 | 1,160 | 900 | 1,160 |
| 2000-01-31 | 1,150 | 1,150 | 1,130 | 1,150 | 3,100 | 1,150 |
| 2000-01-28 | 1,098 | 1,098 | 1,097 | 1,097 | 200 | 1,097 |
| 2000-01-27 | 1,100 | 1,100 | 1,050 | 1,050 | 2,700 | 1,050 |
| 2000-01-26 | 1,050 | 1,100 | 1,050 | 1,050 | 2,200 | 1,050 |
| 2000-01-25 | 1,136 | 1,136 | 1,035 | 1,050 | 4,900 | 1,050 |
| 2000-01-24 | 1,050 | 1,056 | 1,050 | 1,056 | 400 | 1,056 |
| 2000-01-21 | 1,050 | 1,070 | 1,050 | 1,050 | 900 | 1,050 |
| 2000-01-20 | 1,101 | 1,101 | 1,050 | 1,050 | 4,400 | 1,050 |
| 2000-01-19 | 1,078 | 1,078 | 1,060 | 1,077 | 2,600 | 1,077 |
| 2000-01-18 | 1,120 | 1,120 | 1,071 | 1,090 | 2,300 | 1,090 |
| 2000-01-17 | 1,190 | 1,190 | 1,080 | 1,100 | 2,400 | 1,100 |
| 2000-01-14 | 1,200 | 1,235 | 1,200 | 1,200 | 2,200 | 1,200 |
| 2000-01-13 | 1,050 | 1,100 | 1,050 | 1,050 | 1,600 | 1,050 |
| 2000-01-12 | 1,080 | 1,080 | 1,050 | 1,050 | 1,900 | 1,050 |
| 2000-01-11 | 1,100 | 1,100 | 1,100 | 1,100 | 1,300 | 1,100 |
| 2000-01-07 | 1,060 | 1,077 | 1,050 | 1,050 | 1,500 | 1,050 |
| 2000-01-06 | 1,190 | 1,190 | 1,051 | 1,110 | 3,400 | 1,110 |
| 2000-01-05 | 1,200 | 1,210 | 1,200 | 1,210 | 800 | 1,210 |
| 2000-01-04 | 1,200 | 1,200 | 1,150 | 1,150 | 1,300 | 1,150 |
分割・併合履歴 ： [1996-03-26]1株→1.1株
