7893 (株)プロネクサス 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 | 1,038 | 1,038 | 1,038 | 1,038 | 6,000 | 519 |
| 2000-12-28 | 976 | 976 | 976 | 976 | 4,000 | 488 |
| 2000-12-26 | 975 | 975 | 975 | 975 | 1,000 | 487.50 |
| 2000-12-25 | 950 | 955 | 950 | 950 | 6,000 | 475 |
| 2000-12-22 | 950 | 950 | 950 | 950 | 2,000 | 475 |
| 2000-12-21 | 1,001 | 1,001 | 980 | 980 | 10,000 | 490 |
| 2000-12-20 | 1,000 | 1,000 | 995 | 995 | 3,000 | 497.50 |
| 2000-12-18 | 1,011 | 1,011 | 1,000 | 1,000 | 4,000 | 500 |
| 2000-12-15 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 500 |
| 2000-12-14 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 500 |
| 2000-12-13 | 991 | 1,000 | 991 | 1,000 | 48,000 | 500 |
| 2000-12-12 | 1,030 | 1,030 | 1,000 | 1,000 | 14,000 | 500 |
| 2000-12-11 | 1,050 | 1,050 | 1,050 | 1,050 | 11,000 | 525 |
| 2000-12-08 | 1,050 | 1,060 | 1,050 | 1,050 | 15,000 | 525 |
| 2000-12-07 | 1,055 | 1,055 | 1,050 | 1,050 | 6,000 | 525 |
| 2000-12-06 | 1,050 | 1,065 | 1,045 | 1,055 | 34,000 | 527.50 |
| 2000-12-05 | 1,145 | 1,145 | 1,145 | 1,145 | 5,000 | 572.50 |
| 2000-12-04 | 1,065 | 1,065 | 1,045 | 1,045 | 5,000 | 522.50 |
| 2000-12-01 | 1,040 | 1,045 | 1,040 | 1,045 | 10,000 | 522.50 |
| 2000-11-30 | 1,024 | 1,024 | 1,024 | 1,024 | 1,000 | 512 |
| 2000-11-29 | 1,004 | 1,004 | 1,004 | 1,004 | 1,000 | 502 |
| 2000-11-28 | 1,000 | 1,020 | 1,000 | 1,004 | 26,000 | 502 |
| 2000-11-27 | 975 | 1,000 | 975 | 991 | 31,000 | 495.50 |
| 2000-11-24 | 955 | 985 | 955 | 975 | 11,000 | 487.50 |
| 2000-11-22 | 995 | 1,000 | 981 | 985 | 30,000 | 492.50 |
| 2000-11-21 | 1,027 | 1,027 | 1,026 | 1,026 | 3,000 | 513 |
| 2000-11-20 | 1,060 | 1,060 | 1,060 | 1,060 | 46,000 | 530 |
| 2000-11-17 | 1,140 | 1,140 | 1,100 | 1,110 | 8,000 | 555 |
| 2000-11-16 | 1,110 | 1,140 | 1,110 | 1,140 | 8,000 | 570 |
| 2000-11-15 | 1,150 | 1,160 | 1,140 | 1,160 | 6,000 | 580 |
| 2000-11-14 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 575 |
| 2000-11-13 | 1,199 | 1,199 | 1,150 | 1,150 | 7,000 | 575 |
| 2000-11-08 | 1,195 | 1,195 | 1,195 | 1,195 | 1,000 | 597.50 |
| 2000-11-07 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 570 |
| 2000-11-06 | 1,151 | 1,200 | 1,151 | 1,199 | 12,000 | 599.50 |
| 2000-11-02 | 1,139 | 1,150 | 1,139 | 1,150 | 4,000 | 575 |
| 2000-11-01 | 1,199 | 1,199 | 1,199 | 1,199 | 1,000 | 599.50 |
| 2000-10-31 | 1,199 | 1,199 | 1,180 | 1,199 | 6,000 | 599.50 |
| 2000-10-30 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 600 |
| 2000-10-27 | 1,200 | 1,210 | 1,200 | 1,210 | 13,000 | 605 |
| 2000-10-26 | 1,199 | 1,200 | 1,190 | 1,190 | 10,000 | 595 |
| 2000-10-25 | 1,200 | 1,220 | 1,200 | 1,220 | 15,000 | 610 |
| 2000-10-24 | 1,270 | 1,270 | 1,260 | 1,260 | 2,000 | 630 |
| 2000-10-23 | 1,210 | 1,230 | 1,210 | 1,230 | 4,000 | 615 |
| 2000-10-20 | 1,250 | 1,270 | 1,250 | 1,270 | 5,000 | 635 |
| 2000-10-19 | 1,300 | 1,300 | 1,220 | 1,230 | 8,000 | 615 |
| 2000-10-18 | 1,350 | 1,350 | 1,300 | 1,300 | 3,000 | 650 |
| 2000-10-17 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 675 |
| 2000-10-12 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 680 |
| 2000-10-11 | 1,400 | 1,400 | 1,400 | 1,400 | 8,000 | 700 |
| 2000-10-10 | 1,400 | 1,420 | 1,400 | 1,420 | 5,000 | 710 |
| 2000-10-06 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 700 |
| 2000-10-05 | 1,402 | 1,402 | 1,402 | 1,402 | 4,000 | 701 |
| 2000-10-04 | 1,401 | 1,406 | 1,401 | 1,406 | 10,000 | 703 |
| 2000-10-03 | 1,461 | 1,461 | 1,440 | 1,440 | 5,000 | 720 |
| 2000-10-02 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 730 |
| 2000-09-29 | 1,480 | 1,480 | 1,479 | 1,480 | 15,000 | 740 |
| 2000-09-28 | 1,479 | 1,480 | 1,470 | 1,470 | 12,000 | 735 |
| 2000-09-27 | 1,474 | 1,474 | 1,434 | 1,440 | 5,000 | 720 |
| 2000-09-26 | 1,470 | 1,479 | 1,460 | 1,475 | 13,000 | 737.50 |
| 2000-09-25 | 1,480 | 1,480 | 1,430 | 1,468 | 13,000 | 734 |
| 2000-09-22 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 750 |
| 2000-09-21 | 1,400 | 1,428 | 1,400 | 1,428 | 12,000 | 714 |
| 2000-09-20 | 1,400 | 1,400 | 1,371 | 1,400 | 21,000 | 700 |
| 2000-09-19 | 1,380 | 1,400 | 1,360 | 1,400 | 12,000 | 700 |
| 2000-09-18 | 1,350 | 1,380 | 1,350 | 1,380 | 9,000 | 690 |
| 2000-09-14 | 1,350 | 1,350 | 1,350 | 1,350 | 6,000 | 675 |
| 2000-09-13 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 675 |
| 2000-09-12 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 675 |
| 2000-09-08 | 1,350 | 1,355 | 1,349 | 1,350 | 10,000 | 675 |
| 2000-09-07 | 1,351 | 1,351 | 1,350 | 1,351 | 7,000 | 675.50 |
| 2000-09-06 | 1,350 | 1,360 | 1,340 | 1,350 | 38,000 | 675 |
| 2000-09-05 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 690 |
| 2000-09-04 | 1,400 | 1,400 | 1,390 | 1,390 | 2,000 | 695 |
| 2000-09-01 | 1,382 | 1,390 | 1,380 | 1,390 | 7,000 | 695 |
| 2000-08-31 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 690 |
| 2000-08-30 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 690 |
| 2000-08-29 | 1,360 | 1,360 | 1,350 | 1,360 | 8,000 | 680 |
| 2000-08-28 | 1,350 | 1,380 | 1,345 | 1,380 | 9,000 | 690 |
| 2000-08-25 | 1,350 | 1,350 | 1,340 | 1,340 | 11,000 | 670 |
| 2000-08-24 | 1,340 | 1,388 | 1,340 | 1,350 | 6,000 | 675 |
| 2000-08-23 | 1,321 | 1,321 | 1,321 | 1,321 | 1,000 | 660.50 |
| 2000-08-22 | 1,399 | 1,400 | 1,398 | 1,400 | 7,000 | 700 |
| 2000-08-21 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 700 |
| 2000-08-18 | 1,420 | 1,430 | 1,400 | 1,400 | 9,000 | 700 |
| 2000-08-17 | 1,395 | 1,400 | 1,390 | 1,400 | 13,000 | 700 |
| 2000-08-16 | 1,336 | 1,336 | 1,335 | 1,335 | 3,000 | 667.50 |
| 2000-08-15 | 1,320 | 1,320 | 1,320 | 1,320 | 5,000 | 660 |
| 2000-08-14 | 1,320 | 1,321 | 1,320 | 1,320 | 5,000 | 660 |
| 2000-08-11 | 1,301 | 1,320 | 1,301 | 1,320 | 6,000 | 660 |
| 2000-08-10 | 1,320 | 1,320 | 1,320 | 1,320 | 5,000 | 660 |
| 2000-08-09 | 1,350 | 1,355 | 1,300 | 1,300 | 8,000 | 650 |
| 2000-08-08 | 1,360 | 1,360 | 1,350 | 1,353 | 13,000 | 676.50 |
| 2000-08-07 | 1,461 | 1,461 | 1,400 | 1,400 | 3,000 | 700 |
| 2000-08-04 | 1,469 | 1,469 | 1,469 | 1,469 | 1,000 | 734.50 |
| 2000-08-03 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 750 |
| 2000-08-02 | 1,400 | 1,500 | 1,400 | 1,500 | 26,000 | 750 |
| 2000-08-01 | 1,400 | 1,400 | 1,300 | 1,340 | 11,000 | 670 |
| 2000-07-31 | 1,360 | 1,370 | 1,360 | 1,360 | 18,000 | 680 |
| 2000-07-26 | 1,400 | 1,450 | 1,400 | 1,450 | 23,000 | 725 |
| 2000-07-25 | 1,390 | 1,390 | 1,375 | 1,390 | 18,000 | 695 |
| 2000-07-24 | 1,470 | 1,535 | 1,400 | 1,400 | 55,000 | 700 |
| 2000-07-21 | 1,392 | 1,392 | 1,350 | 1,350 | 19,000 | 675 |
| 2000-07-19 | 1,450 | 1,450 | 1,390 | 1,390 | 5,000 | 695 |
| 2000-07-18 | 1,448 | 1,450 | 1,448 | 1,450 | 14,000 | 725 |
| 2000-07-17 | 1,400 | 1,430 | 1,390 | 1,410 | 85,000 | 705 |
| 2000-07-14 | 1,399 | 1,400 | 1,380 | 1,380 | 7,000 | 690 |
| 2000-07-13 | 1,419 | 1,419 | 1,400 | 1,400 | 5,000 | 700 |
| 2000-07-12 | 1,430 | 1,430 | 1,400 | 1,400 | 8,000 | 700 |
| 2000-07-11 | 1,400 | 1,400 | 1,350 | 1,360 | 25,000 | 680 |
| 2000-07-10 | 1,400 | 1,400 | 1,400 | 1,400 | 7,000 | 700 |
| 2000-07-07 | 1,400 | 1,440 | 1,390 | 1,400 | 25,000 | 700 |
| 2000-07-06 | 1,350 | 1,400 | 1,350 | 1,400 | 19,000 | 700 |
| 2000-07-05 | 1,500 | 1,500 | 1,480 | 1,480 | 14,000 | 740 |
| 2000-07-04 | 1,499 | 1,500 | 1,450 | 1,480 | 10,000 | 740 |
| 2000-07-03 | 1,500 | 1,500 | 1,480 | 1,500 | 19,000 | 750 |
| 2000-06-30 | 1,398 | 1,450 | 1,398 | 1,440 | 21,000 | 720 |
| 2000-06-29 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 675 |
| 2000-06-28 | 1,340 | 1,340 | 1,338 | 1,338 | 4,000 | 669 |
| 2000-06-27 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 670 |
| 2000-06-26 | 1,350 | 1,350 | 1,340 | 1,340 | 2,000 | 670 |
| 2000-06-23 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 675 |
| 2000-06-22 | 1,400 | 1,400 | 1,320 | 1,320 | 9,000 | 660 |
| 2000-06-21 | 1,300 | 1,339 | 1,280 | 1,310 | 47,000 | 655 |
| 2000-06-20 | 1,360 | 1,360 | 1,231 | 1,252 | 41,000 | 626 |
| 2000-06-19 | 1,360 | 1,365 | 1,360 | 1,360 | 10,000 | 680 |
| 2000-06-16 | 1,430 | 1,430 | 1,360 | 1,360 | 3,000 | 680 |
| 2000-06-15 | 1,370 | 1,370 | 1,370 | 1,370 | 3,000 | 685 |
| 2000-06-13 | 1,399 | 1,400 | 1,360 | 1,370 | 15,000 | 685 |
| 2000-06-12 | 1,401 | 1,401 | 1,400 | 1,400 | 5,000 | 700 |
| 2000-06-09 | 1,439 | 1,439 | 1,400 | 1,400 | 7,000 | 700 |
| 2000-06-08 | 1,459 | 1,459 | 1,439 | 1,439 | 2,000 | 719.50 |
| 2000-06-07 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 730 |
| 2000-06-06 | 1,441 | 1,460 | 1,441 | 1,460 | 4,000 | 730 |
| 2000-06-02 | 1,499 | 1,499 | 1,410 | 1,410 | 6,000 | 705 |
| 2000-06-01 | 1,425 | 1,425 | 1,425 | 1,425 | 1,000 | 712.50 |
| 2000-05-31 | 1,541 | 1,541 | 1,370 | 1,385 | 10,000 | 692.50 |
| 2000-05-29 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 675 |
| 2000-05-26 | 1,401 | 1,401 | 1,370 | 1,370 | 6,000 | 685 |
| 2000-05-25 | 1,401 | 1,401 | 1,401 | 1,401 | 1,000 | 700.50 |
| 2000-05-24 | 1,410 | 1,411 | 1,400 | 1,400 | 8,000 | 700 |
| 2000-05-23 | 1,450 | 1,470 | 1,410 | 1,411 | 11,000 | 705.50 |
| 2000-05-22 | 1,469 | 1,470 | 1,469 | 1,470 | 2,000 | 735 |
| 2000-05-18 | 1,549 | 1,549 | 1,471 | 1,471 | 2,000 | 735.50 |
| 2000-05-17 | 1,579 | 1,579 | 1,501 | 1,501 | 4,000 | 750.50 |
| 2000-05-15 | 1,598 | 1,598 | 1,598 | 1,598 | 1,000 | 799 |
| 2000-05-12 | 1,590 | 1,590 | 1,550 | 1,550 | 5,000 | 775 |
| 2000-05-11 | 1,490 | 1,500 | 1,490 | 1,500 | 11,000 | 750 |
| 2000-05-10 | 1,500 | 1,500 | 1,450 | 1,480 | 18,000 | 740 |
| 2000-05-09 | 1,380 | 1,410 | 1,380 | 1,410 | 4,000 | 705 |
| 2000-05-08 | 1,620 | 1,630 | 1,600 | 1,600 | 7,000 | 800 |
| 2000-05-02 | 1,620 | 1,620 | 1,580 | 1,580 | 6,000 | 790 |
| 2000-05-01 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 710 |
| 2000-04-28 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 710 |
| 2000-04-26 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 725 |
| 2000-04-25 | 1,460 | 1,460 | 1,460 | 1,460 | 10,000 | 730 |
| 2000-04-24 | 1,500 | 1,540 | 1,400 | 1,540 | 6,000 | 770 |
| 2000-04-21 | 1,400 | 1,420 | 1,400 | 1,420 | 2,000 | 710 |
| 2000-04-20 | 1,351 | 1,400 | 1,341 | 1,400 | 15,000 | 700 |
| 2000-04-19 | 1,321 | 1,370 | 1,320 | 1,350 | 9,000 | 675 |
| 2000-04-18 | 1,350 | 1,371 | 1,320 | 1,320 | 18,000 | 660 |
| 2000-04-17 | 1,491 | 1,491 | 1,279 | 1,279 | 16,000 | 639.50 |
| 2000-04-14 | 1,479 | 1,479 | 1,479 | 1,479 | 2,000 | 739.50 |
| 2000-04-13 | 1,649 | 1,649 | 1,649 | 1,649 | 5,000 | 824.50 |
| 2000-04-12 | 1,650 | 1,650 | 1,649 | 1,649 | 2,000 | 824.50 |
| 2000-04-11 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 825 |
| 2000-04-10 | 1,689 | 1,689 | 1,650 | 1,650 | 5,000 | 825 |
| 2000-04-07 | 1,700 | 1,700 | 1,660 | 1,690 | 9,000 | 845 |
| 2000-04-06 | 1,670 | 1,690 | 1,654 | 1,654 | 7,000 | 827 |
| 2000-04-05 | 1,737 | 1,737 | 1,557 | 1,670 | 4,000 | 835 |
| 2000-04-04 | 1,750 | 1,750 | 1,737 | 1,737 | 3,000 | 868.50 |
| 2000-04-03 | 1,729 | 1,729 | 1,700 | 1,700 | 4,000 | 850 |
| 2000-03-31 | 1,730 | 1,750 | 1,700 | 1,700 | 13,000 | 850 |
| 2000-03-30 | 1,750 | 1,750 | 1,700 | 1,700 | 3,000 | 850 |
| 2000-03-29 | 1,660 | 1,719 | 1,660 | 1,719 | 17,000 | 859.50 |
| 2000-03-28 | 1,750 | 1,750 | 1,660 | 1,660 | 5,000 | 830 |
| 2000-03-27 | 1,750 | 1,750 | 1,650 | 1,660 | 24,000 | 830 |
| 2000-03-24 | 1,799 | 1,820 | 1,799 | 1,800 | 18,000 | 900 |
| 2000-03-23 | 1,780 | 1,850 | 1,780 | 1,800 | 15,000 | 900 |
| 2000-03-22 | 1,801 | 1,880 | 1,801 | 1,880 | 9,000 | 940 |
| 2000-03-21 | 1,880 | 1,880 | 1,800 | 1,800 | 4,000 | 900 |
| 2000-03-17 | 1,800 | 1,900 | 1,770 | 1,880 | 35,000 | 940 |
| 2000-03-16 | 1,800 | 1,800 | 1,800 | 1,800 | 5,000 | 900 |
| 2000-03-15 | 1,759 | 1,800 | 1,701 | 1,800 | 22,000 | 900 |
| 2000-03-14 | 1,779 | 1,779 | 1,750 | 1,760 | 15,000 | 880 |
| 2000-03-13 | 1,750 | 1,782 | 1,750 | 1,780 | 18,000 | 890 |
| 2000-03-10 | 1,849 | 1,849 | 1,780 | 1,780 | 8,000 | 890 |
| 2000-03-09 | 1,801 | 1,900 | 1,801 | 1,890 | 37,000 | 945 |
| 2000-03-08 | 1,770 | 1,770 | 1,716 | 1,750 | 8,000 | 875 |
| 2000-03-07 | 1,820 | 1,821 | 1,820 | 1,820 | 28,000 | 910 |
| 2000-03-06 | 1,860 | 1,900 | 1,830 | 1,870 | 34,000 | 935 |
| 2000-03-03 | 1,800 | 1,810 | 1,800 | 1,800 | 93,000 | 900 |
| 2000-03-02 | 1,739 | 1,830 | 1,720 | 1,790 | 95,000 | 895 |
| 2000-03-01 | 1,600 | 1,650 | 1,590 | 1,650 | 20,000 | 825 |
| 2000-02-29 | 1,581 | 1,581 | 1,570 | 1,580 | 11,000 | 790 |
| 2000-02-28 | 1,630 | 1,650 | 1,550 | 1,550 | 25,000 | 775 |
| 2000-02-25 | 1,565 | 1,630 | 1,565 | 1,630 | 16,000 | 815 |
| 2000-02-24 | 1,524 | 1,568 | 1,524 | 1,542 | 20,000 | 771 |
| 2000-02-23 | 1,529 | 1,550 | 1,480 | 1,523 | 18,000 | 761.50 |
| 2000-02-22 | 1,511 | 1,529 | 1,500 | 1,529 | 39,000 | 764.50 |
| 2000-02-21 | 1,500 | 1,520 | 1,500 | 1,510 | 34,000 | 755 |
| 2000-02-18 | 1,440 | 1,470 | 1,420 | 1,450 | 21,000 | 725 |
| 2000-02-17 | 1,421 | 1,449 | 1,420 | 1,420 | 5,000 | 710 |
| 2000-02-16 | 1,420 | 1,420 | 1,400 | 1,400 | 4,000 | 700 |
| 2000-02-15 | 1,420 | 1,420 | 1,380 | 1,381 | 13,000 | 690.50 |
| 2000-02-14 | 1,422 | 1,422 | 1,420 | 1,420 | 11,000 | 710 |
| 2000-02-10 | 1,426 | 1,426 | 1,420 | 1,422 | 31,000 | 711 |
| 2000-02-09 | 1,420 | 1,420 | 1,410 | 1,420 | 12,000 | 710 |
| 2000-02-08 | 1,370 | 1,422 | 1,370 | 1,422 | 3,000 | 711 |
| 2000-02-07 | 1,399 | 1,399 | 1,350 | 1,370 | 19,000 | 685 |
| 2000-02-04 | 1,450 | 1,455 | 1,449 | 1,450 | 30,000 | 725 |
| 2000-02-03 | 1,460 | 1,460 | 1,450 | 1,450 | 16,000 | 725 |
| 2000-02-02 | 1,450 | 1,450 | 1,450 | 1,450 | 17,000 | 725 |
| 2000-02-01 | 1,550 | 1,550 | 1,450 | 1,450 | 17,000 | 725 |
| 2000-01-31 | 1,430 | 1,500 | 1,410 | 1,500 | 16,000 | 750 |
| 2000-01-28 | 1,351 | 1,351 | 1,350 | 1,350 | 7,000 | 675 |
| 2000-01-27 | 1,381 | 1,381 | 1,350 | 1,351 | 13,000 | 675.50 |
| 2000-01-26 | 1,381 | 1,381 | 1,378 | 1,380 | 74,000 | 690 |
| 2000-01-25 | 1,401 | 1,401 | 1,390 | 1,400 | 16,000 | 700 |
| 2000-01-24 | 1,501 | 1,501 | 1,500 | 1,500 | 3,000 | 750 |
| 2000-01-21 | 1,450 | 1,500 | 1,401 | 1,481 | 12,000 | 740.50 |
| 2000-01-20 | 1,539 | 1,539 | 1,380 | 1,380 | 20,000 | 690 |
| 2000-01-19 | 1,549 | 1,549 | 1,549 | 1,549 | 1,000 | 774.50 |
| 2000-01-18 | 1,510 | 1,550 | 1,500 | 1,550 | 17,000 | 775 |
| 2000-01-17 | 1,550 | 1,550 | 1,401 | 1,401 | 9,000 | 700.50 |
| 2000-01-14 | 1,401 | 1,401 | 1,350 | 1,350 | 5,000 | 675 |
| 2000-01-13 | 1,480 | 1,570 | 1,420 | 1,420 | 9,000 | 710 |
| 2000-01-12 | 1,540 | 1,570 | 1,511 | 1,570 | 27,000 | 785 |
| 2000-01-11 | 1,420 | 1,560 | 1,420 | 1,518 | 27,000 | 759 |
| 2000-01-07 | 1,399 | 1,420 | 1,380 | 1,420 | 41,000 | 710 |
| 2000-01-06 | 1,421 | 1,470 | 1,380 | 1,380 | 26,000 | 690 |
| 2000-01-05 | 1,360 | 1,401 | 1,330 | 1,401 | 42,000 | 700.50 |
| 2000-01-04 | 1,340 | 1,340 | 1,300 | 1,300 | 15,000 | 650 |
分割・併合履歴 ： [2006-03-28]1株→2株 [1999-09-27]1株→2株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株
