7921 (株)TAKARA & COMPANY 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 | 825 | 826 | 825 | 826 | 1,000 | 682.65 |
| 2000-12-28 | 823 | 824 | 820 | 823 | 17,500 | 680.17 |
| 2000-12-27 | 823 | 823 | 810 | 821 | 6,500 | 678.51 |
| 2000-12-26 | 825 | 830 | 820 | 822 | 12,000 | 679.34 |
| 2000-12-25 | 810 | 830 | 810 | 820 | 12,500 | 677.69 |
| 2000-12-22 | 820 | 820 | 802 | 805 | 14,500 | 665.29 |
| 2000-12-21 | 820 | 830 | 792 | 800 | 22,500 | 661.16 |
| 2000-12-20 | 880 | 880 | 850 | 850 | 18,000 | 702.48 |
| 2000-12-19 | 908 | 909 | 880 | 890 | 16,500 | 735.54 |
| 2000-12-18 | 904 | 909 | 900 | 909 | 12,000 | 751.24 |
| 2000-12-15 | 920 | 920 | 910 | 910 | 10,000 | 752.07 |
| 2000-12-14 | 908 | 925 | 906 | 925 | 17,500 | 764.46 |
| 2000-12-13 | 944 | 945 | 912 | 913 | 16,000 | 754.55 |
| 2000-12-12 | 970 | 970 | 942 | 950 | 10,500 | 785.12 |
| 2000-12-11 | 990 | 990 | 930 | 979 | 9,500 | 809.09 |
| 2000-12-08 | 990 | 990 | 965 | 990 | 8,000 | 818.18 |
| 2000-12-07 | 980 | 1,005 | 971 | 1,005 | 12,000 | 830.58 |
| 2000-12-06 | 985 | 1,000 | 980 | 980 | 11,500 | 809.92 |
| 2000-12-05 | 995 | 1,010 | 995 | 995 | 7,000 | 822.31 |
| 2000-12-04 | 1,011 | 1,030 | 1,000 | 1,000 | 19,000 | 826.45 |
| 2000-12-01 | 995 | 1,010 | 995 | 1,010 | 11,500 | 834.71 |
| 2000-11-30 | 985 | 985 | 955 | 975 | 11,500 | 805.79 |
| 2000-11-29 | 1,000 | 1,010 | 990 | 990 | 8,000 | 818.18 |
| 2000-11-28 | 1,015 | 1,015 | 1,000 | 1,010 | 4,000 | 834.71 |
| 2000-11-27 | 991 | 1,020 | 991 | 1,020 | 5,500 | 842.98 |
| 2000-11-24 | 985 | 990 | 970 | 970 | 6,500 | 801.65 |
| 2000-11-22 | 985 | 999 | 985 | 990 | 5,000 | 818.18 |
| 2000-11-21 | 970 | 985 | 955 | 985 | 10,500 | 814.05 |
| 2000-11-20 | 1,000 | 1,020 | 970 | 1,000 | 8,000 | 826.45 |
| 2000-11-17 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 851.24 |
| 2000-11-16 | 1,060 | 1,060 | 1,000 | 1,000 | 7,000 | 826.45 |
| 2000-11-15 | 992 | 1,042 | 992 | 1,040 | 7,000 | 859.50 |
| 2000-11-14 | 978 | 978 | 975 | 975 | 3,000 | 805.79 |
| 2000-11-13 | 960 | 980 | 960 | 975 | 3,000 | 805.79 |
| 2000-11-10 | 1,050 | 1,050 | 1,020 | 1,020 | 3,000 | 842.98 |
| 2000-11-09 | 1,070 | 1,090 | 1,050 | 1,060 | 17,000 | 876.03 |
| 2000-11-08 | 980 | 1,070 | 970 | 1,070 | 33,500 | 884.30 |
| 2000-11-07 | 930 | 972 | 916 | 970 | 32,500 | 801.65 |
| 2000-11-06 | 920 | 920 | 890 | 910 | 17,500 | 752.07 |
| 2000-11-02 | 945 | 945 | 930 | 930 | 32,000 | 768.60 |
| 2000-11-01 | 945 | 945 | 935 | 945 | 17,500 | 780.99 |
| 2000-10-31 | 970 | 970 | 940 | 945 | 3,500 | 780.99 |
| 2000-10-30 | 970 | 970 | 941 | 970 | 7,500 | 801.65 |
| 2000-10-27 | 953 | 990 | 953 | 970 | 6,500 | 801.65 |
| 2000-10-26 | 950 | 960 | 930 | 940 | 19,500 | 776.86 |
| 2000-10-25 | 1,009 | 1,009 | 972 | 990 | 26,000 | 818.18 |
| 2000-10-24 | 1,030 | 1,030 | 1,010 | 1,010 | 8,500 | 834.71 |
| 2000-10-23 | 1,030 | 1,050 | 1,030 | 1,030 | 11,500 | 851.24 |
| 2000-10-20 | 1,061 | 1,061 | 1,030 | 1,030 | 20,500 | 851.24 |
| 2000-10-19 | 1,061 | 1,061 | 1,000 | 1,002 | 19,500 | 828.10 |
| 2000-10-18 | 1,100 | 1,101 | 1,040 | 1,060 | 11,000 | 876.03 |
| 2000-10-17 | 1,130 | 1,130 | 1,100 | 1,120 | 4,000 | 925.62 |
| 2000-10-16 | 1,135 | 1,135 | 1,130 | 1,130 | 6,000 | 933.88 |
| 2000-10-13 | 1,079 | 1,094 | 1,060 | 1,094 | 14,000 | 904.13 |
| 2000-10-12 | 1,100 | 1,115 | 1,090 | 1,100 | 14,000 | 909.09 |
| 2000-10-11 | 1,179 | 1,179 | 1,090 | 1,100 | 33,500 | 909.09 |
| 2000-10-10 | 1,202 | 1,202 | 1,180 | 1,180 | 15,500 | 975.21 |
| 2000-10-06 | 1,215 | 1,220 | 1,208 | 1,210 | 21,000 | 1,000 |
| 2000-10-05 | 1,210 | 1,210 | 1,206 | 1,206 | 14,000 | 996.69 |
| 2000-10-04 | 1,212 | 1,240 | 1,200 | 1,206 | 18,500 | 996.69 |
| 2000-10-03 | 1,245 | 1,280 | 1,240 | 1,250 | 11,500 | 1,033.06 |
| 2000-10-02 | 1,215 | 1,215 | 1,170 | 1,180 | 14,500 | 975.21 |
| 2000-09-29 | 1,280 | 1,300 | 1,215 | 1,215 | 25,000 | 1,004.13 |
| 2000-09-28 | 1,260 | 1,260 | 1,260 | 1,260 | 4,000 | 1,041.32 |
| 2000-09-27 | 1,300 | 1,300 | 1,280 | 1,280 | 3,000 | 1,057.85 |
| 2000-09-26 | 1,300 | 1,300 | 1,290 | 1,300 | 6,000 | 1,074.38 |
| 2000-09-25 | 1,340 | 1,340 | 1,300 | 1,300 | 4,000 | 1,074.38 |
| 2000-09-22 | 1,341 | 1,341 | 1,340 | 1,340 | 7,000 | 1,107.44 |
| 2000-09-21 | 1,300 | 1,340 | 1,300 | 1,340 | 4,000 | 1,107.44 |
| 2000-09-20 | 1,299 | 1,330 | 1,280 | 1,330 | 11,000 | 1,099.17 |
| 2000-09-19 | 1,331 | 1,331 | 1,300 | 1,300 | 4,000 | 1,074.38 |
| 2000-09-18 | 1,330 | 1,330 | 1,330 | 1,330 | 5,000 | 1,099.17 |
| 2000-09-14 | 1,371 | 1,371 | 1,350 | 1,360 | 16,000 | 1,123.97 |
| 2000-09-13 | 1,370 | 1,380 | 1,370 | 1,370 | 16,000 | 1,132.23 |
| 2000-09-12 | 1,399 | 1,399 | 1,371 | 1,371 | 4,000 | 1,133.06 |
| 2000-09-11 | 1,370 | 1,371 | 1,370 | 1,371 | 4,000 | 1,133.06 |
| 2000-09-08 | 1,390 | 1,390 | 1,370 | 1,370 | 7,000 | 1,132.23 |
| 2000-09-07 | 1,370 | 1,390 | 1,370 | 1,380 | 5,000 | 1,140.50 |
| 2000-09-06 | 1,401 | 1,401 | 1,380 | 1,390 | 13,000 | 1,148.76 |
| 2000-09-05 | 1,401 | 1,405 | 1,401 | 1,401 | 4,000 | 1,157.85 |
| 2000-09-04 | 1,431 | 1,431 | 1,400 | 1,405 | 11,000 | 1,161.16 |
| 2000-09-01 | 1,400 | 1,479 | 1,400 | 1,430 | 17,000 | 1,181.82 |
| 2000-08-31 | 1,500 | 1,500 | 1,450 | 1,450 | 7,000 | 1,198.35 |
| 2000-08-30 | 1,530 | 1,530 | 1,495 | 1,510 | 4,000 | 1,247.93 |
| 2000-08-29 | 1,525 | 1,570 | 1,505 | 1,505 | 10,000 | 1,243.80 |
| 2000-08-28 | 1,521 | 1,525 | 1,521 | 1,525 | 14,000 | 1,260.33 |
| 2000-08-25 | 1,589 | 1,589 | 1,540 | 1,580 | 11,000 | 1,187.08 |
| 2000-08-24 | 1,640 | 1,640 | 1,560 | 1,595 | 11,000 | 1,198.35 |
| 2000-08-23 | 1,530 | 1,560 | 1,530 | 1,550 | 23,000 | 1,164.54 |
| 2000-08-22 | 1,533 | 1,533 | 1,525 | 1,530 | 8,000 | 1,149.51 |
| 2000-08-21 | 1,550 | 1,550 | 1,535 | 1,535 | 6,000 | 1,153.27 |
| 2000-08-18 | 1,550 | 1,550 | 1,502 | 1,535 | 9,000 | 1,153.27 |
| 2000-08-17 | 1,551 | 1,551 | 1,550 | 1,550 | 5,000 | 1,164.54 |
| 2000-08-16 | 1,579 | 1,580 | 1,550 | 1,550 | 10,000 | 1,164.54 |
| 2000-08-15 | 1,600 | 1,600 | 1,563 | 1,600 | 4,000 | 1,202.10 |
| 2000-08-14 | 1,630 | 1,630 | 1,600 | 1,600 | 2,000 | 1,202.10 |
| 2000-08-11 | 1,570 | 1,585 | 1,561 | 1,565 | 6,000 | 1,175.81 |
| 2000-08-10 | 1,530 | 1,530 | 1,500 | 1,500 | 6,000 | 1,126.97 |
| 2000-08-09 | 1,530 | 1,530 | 1,500 | 1,530 | 8,000 | 1,149.51 |
| 2000-08-08 | 1,531 | 1,535 | 1,500 | 1,500 | 6,000 | 1,126.97 |
| 2000-08-07 | 1,570 | 1,570 | 1,530 | 1,530 | 5,000 | 1,149.51 |
| 2000-08-04 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 | 1,202.10 |
| 2000-08-03 | 1,650 | 1,650 | 1,650 | 1,650 | 7,000 | 1,239.67 |
| 2000-08-02 | 1,600 | 1,650 | 1,600 | 1,650 | 22,000 | 1,239.67 |
| 2000-08-01 | 1,530 | 1,600 | 1,530 | 1,600 | 11,000 | 1,202.10 |
| 2000-07-31 | 1,562 | 1,562 | 1,470 | 1,470 | 8,000 | 1,104.43 |
| 2000-07-27 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 | 1,202.10 |
| 2000-07-26 | 1,600 | 1,629 | 1,600 | 1,600 | 8,000 | 1,202.10 |
| 2000-07-25 | 1,551 | 1,600 | 1,551 | 1,600 | 6,000 | 1,202.10 |
| 2000-07-24 | 1,651 | 1,651 | 1,600 | 1,600 | 14,000 | 1,202.10 |
| 2000-07-21 | 1,700 | 1,700 | 1,650 | 1,650 | 11,000 | 1,239.67 |
| 2000-07-19 | 1,701 | 1,701 | 1,680 | 1,680 | 5,000 | 1,262.21 |
| 2000-07-18 | 1,800 | 1,830 | 1,700 | 1,700 | 49,000 | 1,277.24 |
| 2000-07-17 | 1,720 | 1,780 | 1,670 | 1,780 | 35,000 | 1,337.34 |
| 2000-07-14 | 1,750 | 1,750 | 1,714 | 1,714 | 10,000 | 1,287.75 |
| 2000-07-13 | 1,760 | 1,760 | 1,700 | 1,700 | 14,000 | 1,277.24 |
| 2000-07-12 | 1,799 | 1,799 | 1,760 | 1,760 | 15,000 | 1,322.31 |
| 2000-07-11 | 1,780 | 1,810 | 1,760 | 1,800 | 43,000 | 1,352.37 |
| 2000-07-10 | 1,730 | 1,750 | 1,730 | 1,750 | 20,000 | 1,314.80 |
| 2000-07-07 | 1,652 | 1,730 | 1,650 | 1,700 | 9,000 | 1,277.24 |
| 2000-07-06 | 1,662 | 1,675 | 1,652 | 1,652 | 13,000 | 1,241.17 |
| 2000-07-05 | 1,666 | 1,670 | 1,661 | 1,662 | 14,000 | 1,248.69 |
| 2000-07-04 | 1,751 | 1,751 | 1,661 | 1,661 | 10,000 | 1,247.93 |
| 2000-07-03 | 1,760 | 1,820 | 1,750 | 1,750 | 66,000 | 1,314.80 |
| 2000-06-30 | 1,650 | 1,660 | 1,560 | 1,660 | 53,000 | 1,247.18 |
| 2000-06-29 | 1,500 | 1,500 | 1,450 | 1,460 | 16,000 | 1,096.92 |
| 2000-06-28 | 1,431 | 1,450 | 1,430 | 1,450 | 12,000 | 1,089.41 |
| 2000-06-27 | 1,485 | 1,489 | 1,430 | 1,430 | 14,000 | 1,074.38 |
| 2000-06-26 | 1,485 | 1,489 | 1,472 | 1,489 | 6,000 | 1,118.71 |
| 2000-06-23 | 1,472 | 1,500 | 1,472 | 1,490 | 5,000 | 1,119.46 |
| 2000-06-22 | 1,489 | 1,489 | 1,450 | 1,471 | 8,000 | 1,105.18 |
| 2000-06-21 | 1,420 | 1,455 | 1,420 | 1,449 | 25,000 | 1,088.66 |
| 2000-06-20 | 1,450 | 1,450 | 1,420 | 1,420 | 11,000 | 1,066.87 |
| 2000-06-19 | 1,436 | 1,438 | 1,436 | 1,437 | 3,000 | 1,079.64 |
| 2000-06-16 | 1,500 | 1,500 | 1,430 | 1,430 | 12,000 | 1,074.38 |
| 2000-06-15 | 1,450 | 1,450 | 1,430 | 1,430 | 7,000 | 1,074.38 |
| 2000-06-14 | 1,470 | 1,470 | 1,450 | 1,450 | 4,000 | 1,089.41 |
| 2000-06-13 | 1,450 | 1,500 | 1,450 | 1,500 | 8,000 | 1,126.97 |
| 2000-06-12 | 1,431 | 1,450 | 1,430 | 1,450 | 8,000 | 1,089.41 |
| 2000-06-09 | 1,450 | 1,450 | 1,430 | 1,430 | 15,000 | 1,074.38 |
| 2000-06-08 | 1,500 | 1,510 | 1,450 | 1,450 | 8,000 | 1,089.41 |
| 2000-06-07 | 1,430 | 1,450 | 1,430 | 1,450 | 3,000 | 1,089.41 |
| 2000-06-06 | 1,530 | 1,530 | 1,490 | 1,500 | 11,000 | 1,126.97 |
| 2000-06-05 | 1,490 | 1,530 | 1,490 | 1,530 | 7,000 | 1,149.51 |
| 2000-06-02 | 1,470 | 1,500 | 1,470 | 1,490 | 6,000 | 1,119.46 |
| 2000-06-01 | 1,500 | 1,500 | 1,480 | 1,500 | 6,000 | 1,126.97 |
| 2000-05-31 | 1,490 | 1,490 | 1,470 | 1,490 | 9,000 | 1,119.46 |
| 2000-05-30 | 1,420 | 1,470 | 1,420 | 1,430 | 10,000 | 1,074.38 |
| 2000-05-29 | 1,470 | 1,470 | 1,420 | 1,420 | 13,000 | 1,066.87 |
| 2000-05-26 | 1,480 | 1,480 | 1,460 | 1,470 | 6,000 | 1,104.43 |
| 2000-05-25 | 1,470 | 1,510 | 1,470 | 1,510 | 7,000 | 1,134.49 |
| 2000-05-24 | 1,460 | 1,500 | 1,450 | 1,490 | 8,000 | 1,119.46 |
| 2000-05-23 | 1,510 | 1,520 | 1,500 | 1,500 | 15,000 | 1,126.97 |
| 2000-05-22 | 1,600 | 1,600 | 1,510 | 1,510 | 19,000 | 1,134.49 |
| 2000-05-19 | 1,610 | 1,630 | 1,610 | 1,610 | 14,000 | 1,209.62 |
| 2000-05-18 | 1,690 | 1,690 | 1,660 | 1,680 | 6,000 | 1,262.21 |
| 2000-05-17 | 1,650 | 1,660 | 1,620 | 1,649 | 23,000 | 1,238.92 |
| 2000-05-16 | 1,635 | 1,650 | 1,620 | 1,620 | 19,000 | 1,217.13 |
| 2000-05-15 | 1,635 | 1,635 | 1,635 | 1,635 | 1,000 | 1,228.40 |
| 2000-05-12 | 1,630 | 1,660 | 1,630 | 1,650 | 21,000 | 1,239.67 |
| 2000-05-11 | 1,640 | 1,640 | 1,570 | 1,580 | 18,000 | 1,187.08 |
| 2000-05-10 | 1,689 | 1,689 | 1,650 | 1,650 | 11,000 | 1,239.67 |
| 2000-05-09 | 1,730 | 1,730 | 1,720 | 1,720 | 5,000 | 1,292.26 |
| 2000-05-08 | 1,751 | 1,751 | 1,730 | 1,744 | 17,000 | 1,310.29 |
| 2000-05-02 | 1,690 | 1,750 | 1,680 | 1,700 | 33,000 | 1,277.24 |
| 2000-05-01 | 1,680 | 1,700 | 1,650 | 1,690 | 13,000 | 1,269.72 |
| 2000-04-28 | 1,680 | 1,700 | 1,680 | 1,690 | 10,000 | 1,269.72 |
| 2000-04-27 | 1,750 | 1,750 | 1,700 | 1,730 | 13,000 | 1,299.77 |
| 2000-04-26 | 1,710 | 1,740 | 1,650 | 1,740 | 24,000 | 1,307.29 |
| 2000-04-25 | 1,661 | 1,680 | 1,600 | 1,600 | 56,000 | 1,202.10 |
| 2000-04-24 | 1,740 | 1,750 | 1,650 | 1,650 | 34,000 | 1,239.67 |
| 2000-04-21 | 1,701 | 1,750 | 1,700 | 1,740 | 26,000 | 1,307.29 |
| 2000-04-20 | 1,701 | 1,750 | 1,680 | 1,680 | 22,000 | 1,262.21 |
| 2000-04-19 | 1,701 | 1,721 | 1,700 | 1,700 | 28,000 | 1,277.24 |
| 2000-04-18 | 1,710 | 1,710 | 1,660 | 1,660 | 29,000 | 1,247.18 |
| 2000-04-17 | 1,620 | 1,620 | 1,620 | 1,620 | 8,000 | 1,217.13 |
| 2000-04-14 | 1,850 | 1,990 | 1,780 | 1,950 | 36,000 | 1,465.06 |
| 2000-04-13 | 1,900 | 1,900 | 1,800 | 1,835 | 52,000 | 1,378.66 |
| 2000-04-12 | 1,930 | 1,930 | 1,900 | 1,900 | 5,000 | 1,427.50 |
| 2000-04-11 | 1,900 | 1,980 | 1,900 | 1,980 | 14,000 | 1,487.60 |
| 2000-04-10 | 1,990 | 2,040 | 1,930 | 1,930 | 14,000 | 1,450.04 |
| 2000-04-07 | 1,900 | 2,000 | 1,880 | 1,900 | 16,000 | 1,427.50 |
| 2000-04-06 | 1,900 | 1,990 | 1,880 | 1,900 | 16,000 | 1,427.50 |
| 2000-04-05 | 2,040 | 2,040 | 1,890 | 1,900 | 23,000 | 1,427.50 |
| 2000-04-04 | 2,090 | 2,150 | 2,000 | 2,000 | 39,000 | 1,502.63 |
| 2000-04-03 | 2,100 | 2,100 | 2,050 | 2,050 | 41,000 | 1,540.20 |
| 2000-03-31 | 2,125 | 2,130 | 2,050 | 2,050 | 18,000 | 1,540.20 |
| 2000-03-30 | 2,105 | 2,130 | 2,070 | 2,130 | 28,000 | 1,600.30 |
| 2000-03-29 | 2,005 | 2,140 | 2,005 | 2,100 | 27,000 | 1,577.76 |
| 2000-03-28 | 1,960 | 2,040 | 1,960 | 2,000 | 10,000 | 1,502.63 |
| 2000-03-27 | 1,960 | 1,970 | 1,910 | 1,960 | 40,000 | 1,472.58 |
| 2000-03-24 | 1,950 | 1,950 | 1,901 | 1,930 | 7,000 | 1,450.04 |
| 2000-03-23 | 2,050 | 2,050 | 1,920 | 1,920 | 25,000 | 1,442.52 |
| 2000-03-22 | 2,150 | 2,150 | 2,050 | 2,050 | 13,000 | 1,540.20 |
| 2000-03-21 | 2,210 | 2,220 | 2,110 | 2,180 | 48,000 | 1,637.87 |
| 2000-03-17 | 1,960 | 2,140 | 1,960 | 2,050 | 38,000 | 1,540.20 |
| 2000-03-16 | 1,850 | 1,930 | 1,850 | 1,900 | 23,000 | 1,427.50 |
| 2000-03-15 | 1,850 | 1,900 | 1,820 | 1,820 | 30,000 | 1,367.39 |
| 2000-03-14 | 1,800 | 1,902 | 1,770 | 1,900 | 20,000 | 1,427.50 |
| 2000-03-13 | 1,850 | 1,990 | 1,800 | 1,800 | 29,000 | 1,352.37 |
| 2000-03-10 | 1,990 | 2,000 | 1,900 | 1,920 | 22,000 | 1,442.52 |
| 2000-03-09 | 1,993 | 2,035 | 1,980 | 1,980 | 10,000 | 1,487.60 |
| 2000-03-08 | 1,850 | 1,993 | 1,850 | 1,993 | 15,000 | 1,497.37 |
| 2000-03-07 | 2,060 | 2,100 | 1,950 | 1,950 | 28,000 | 1,465.06 |
| 2000-03-06 | 2,100 | 2,200 | 2,010 | 2,100 | 40,000 | 1,577.76 |
| 2000-03-03 | 2,230 | 2,230 | 2,000 | 2,000 | 31,000 | 1,502.63 |
| 2000-03-02 | 2,350 | 2,350 | 2,190 | 2,190 | 49,000 | 1,645.38 |
| 2000-03-01 | 2,065 | 2,300 | 2,065 | 2,290 | 126,000 | 1,720.51 |
| 2000-02-29 | 2,040 | 2,040 | 1,960 | 2,000 | 36,000 | 1,502.63 |
| 2000-02-28 | 2,050 | 2,050 | 1,960 | 1,960 | 26,000 | 1,472.58 |
| 2000-02-25 | 1,939 | 1,950 | 1,890 | 1,920 | 12,000 | 1,442.52 |
| 2000-02-24 | 1,850 | 1,850 | 1,800 | 1,850 | 31,000 | 1,389.93 |
| 2000-02-23 | 1,910 | 1,910 | 1,850 | 1,850 | 12,000 | 1,389.93 |
| 2000-02-22 | 1,930 | 2,000 | 1,930 | 1,932 | 26,000 | 1,451.54 |
| 2000-02-21 | 2,115 | 2,150 | 2,000 | 2,000 | 19,000 | 1,502.63 |
| 2000-02-18 | 2,135 | 2,180 | 2,070 | 2,100 | 24,000 | 1,577.76 |
| 2000-02-17 | 2,070 | 2,130 | 2,070 | 2,120 | 35,000 | 1,592.79 |
| 2000-02-16 | 2,205 | 2,205 | 2,070 | 2,070 | 27,000 | 1,555.22 |
| 2000-02-15 | 2,200 | 2,300 | 2,070 | 2,080 | 86,000 | 1,562.73 |
| 2000-02-14 | 2,150 | 2,220 | 2,150 | 2,180 | 79,000 | 1,637.87 |
| 2000-02-10 | 1,949 | 2,080 | 1,915 | 2,080 | 33,000 | 1,562.73 |
| 2000-02-09 | 1,960 | 1,980 | 1,902 | 1,950 | 21,000 | 1,465.06 |
| 2000-02-08 | 1,960 | 2,000 | 1,960 | 1,970 | 18,000 | 1,480.09 |
| 2000-02-07 | 2,020 | 2,020 | 1,950 | 1,980 | 11,000 | 1,487.60 |
| 2000-02-04 | 2,155 | 2,155 | 1,960 | 2,020 | 29,000 | 1,517.66 |
| 2000-02-03 | 2,120 | 2,200 | 2,120 | 2,160 | 26,000 | 1,622.84 |
| 2000-02-02 | 2,260 | 2,260 | 2,110 | 2,230 | 54,000 | 1,675.43 |
| 2000-02-01 | 2,240 | 2,335 | 2,110 | 2,240 | 159,000 | 1,682.95 |
| 2000-01-31 | 1,920 | 2,250 | 1,920 | 2,250 | 122,000 | 1,690.46 |
| 2000-01-28 | 1,700 | 2,000 | 1,690 | 1,950 | 61,000 | 1,465.06 |
| 2000-01-27 | 1,700 | 1,700 | 1,680 | 1,700 | 14,000 | 1,277.24 |
| 2000-01-26 | 1,700 | 1,700 | 1,670 | 1,700 | 19,000 | 1,277.24 |
| 2000-01-25 | 1,710 | 1,740 | 1,670 | 1,670 | 16,000 | 1,254.70 |
| 2000-01-24 | 1,591 | 1,680 | 1,591 | 1,680 | 25,000 | 1,262.21 |
| 2000-01-21 | 1,690 | 1,690 | 1,560 | 1,580 | 25,000 | 1,187.08 |
| 2000-01-20 | 1,710 | 1,720 | 1,670 | 1,690 | 28,000 | 1,269.72 |
| 2000-01-19 | 1,750 | 1,750 | 1,710 | 1,710 | 15,000 | 1,284.75 |
| 2000-01-18 | 1,855 | 1,855 | 1,720 | 1,750 | 9,000 | 1,314.80 |
| 2000-01-17 | 1,734 | 1,775 | 1,715 | 1,740 | 16,000 | 1,307.29 |
| 2000-01-14 | 1,861 | 1,861 | 1,720 | 1,735 | 16,000 | 1,303.53 |
| 2000-01-13 | 1,850 | 1,850 | 1,680 | 1,711 | 17,000 | 1,285.50 |
| 2000-01-12 | 1,770 | 1,900 | 1,760 | 1,900 | 12,000 | 1,427.50 |
| 2000-01-11 | 1,860 | 1,860 | 1,770 | 1,800 | 31,000 | 1,352.37 |
| 2000-01-07 | 1,780 | 1,780 | 1,600 | 1,680 | 50,000 | 1,262.21 |
| 2000-01-06 | 1,950 | 1,950 | 1,800 | 1,820 | 34,000 | 1,367.39 |
| 2000-01-05 | 1,750 | 1,760 | 1,700 | 1,710 | 18,000 | 1,284.75 |
| 2000-01-04 | 2,005 | 2,100 | 2,000 | 2,000 | 3,000 | 1,502.63 |
分割・併合履歴 ： [2006-08-28]1株→1.1株 [2004-05-26]1株→1.1株 [2000-08-28]1株→1.1株 [1994-05-26]1株→1.1株 [1989-05-26]1株→1.1株
