7925 前澤化成工業(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 | 1,100 | 1,100 | 1,080 | 1,100 | 11,500 | 1,100 |
| 2000-12-28 | 1,010 | 1,010 | 1,002 | 1,002 | 6,900 | 1,002 |
| 2000-12-27 | 1,002 | 1,030 | 1,001 | 1,001 | 5,800 | 1,001 |
| 2000-12-26 | 1,030 | 1,030 | 1,001 | 1,001 | 2,400 | 1,001 |
| 2000-12-25 | 1,000 | 1,010 | 1,000 | 1,000 | 4,700 | 1,000 |
| 2000-12-22 | 1,000 | 1,020 | 999 | 1,000 | 6,300 | 1,000 |
| 2000-12-21 | 1,000 | 1,000 | 981 | 1,000 | 6,800 | 1,000 |
| 2000-12-20 | 982 | 1,020 | 982 | 1,000 | 4,100 | 1,000 |
| 2000-12-19 | 1,030 | 1,030 | 980 | 980 | 10,300 | 980 |
| 2000-12-18 | 1,049 | 1,049 | 1,025 | 1,030 | 3,700 | 1,030 |
| 2000-12-15 | 1,021 | 1,024 | 1,021 | 1,023 | 3,900 | 1,023 |
| 2000-12-14 | 1,030 | 1,030 | 1,020 | 1,021 | 5,400 | 1,021 |
| 2000-12-13 | 1,050 | 1,050 | 1,030 | 1,030 | 1,600 | 1,030 |
| 2000-12-12 | 1,160 | 1,160 | 1,022 | 1,022 | 19,100 | 1,022 |
| 2000-12-11 | 1,060 | 1,082 | 1,060 | 1,060 | 3,600 | 1,060 |
| 2000-12-08 | 1,045 | 1,060 | 1,045 | 1,060 | 3,800 | 1,060 |
| 2000-12-07 | 1,043 | 1,046 | 1,043 | 1,045 | 5,900 | 1,045 |
| 2000-12-06 | 1,040 | 1,043 | 1,033 | 1,043 | 8,100 | 1,043 |
| 2000-12-05 | 1,031 | 1,040 | 1,031 | 1,033 | 2,800 | 1,033 |
| 2000-12-04 | 1,030 | 1,030 | 1,030 | 1,030 | 700 | 1,030 |
| 2000-12-01 | 1,041 | 1,041 | 1,011 | 1,011 | 7,100 | 1,011 |
| 2000-11-30 | 991 | 1,030 | 991 | 1,030 | 12,300 | 1,030 |
| 2000-11-29 | 1,000 | 1,010 | 1,000 | 1,010 | 2,700 | 1,010 |
| 2000-11-28 | 1,020 | 1,020 | 995 | 1,010 | 9,000 | 1,010 |
| 2000-11-27 | 1,010 | 1,010 | 1,000 | 1,010 | 3,900 | 1,010 |
| 2000-11-24 | 1,016 | 1,027 | 1,015 | 1,015 | 2,800 | 1,015 |
| 2000-11-22 | 1,030 | 1,035 | 1,016 | 1,016 | 2,500 | 1,016 |
| 2000-11-21 | 1,026 | 1,029 | 1,026 | 1,026 | 3,800 | 1,026 |
| 2000-11-20 | 1,030 | 1,030 | 1,000 | 1,026 | 3,200 | 1,026 |
| 2000-11-17 | 1,040 | 1,041 | 1,021 | 1,030 | 8,000 | 1,030 |
| 2000-11-16 | 1,050 | 1,050 | 1,041 | 1,050 | 3,100 | 1,050 |
| 2000-11-15 | 1,080 | 1,080 | 1,050 | 1,060 | 7,100 | 1,060 |
| 2000-11-14 | 1,075 | 1,085 | 1,050 | 1,080 | 7,100 | 1,080 |
| 2000-11-13 | 1,088 | 1,099 | 1,050 | 1,070 | 7,700 | 1,070 |
| 2000-11-10 | 1,070 | 1,100 | 1,070 | 1,100 | 1,000 | 1,100 |
| 2000-11-09 | 1,080 | 1,080 | 1,070 | 1,070 | 1,600 | 1,070 |
| 2000-11-08 | 1,050 | 1,100 | 1,050 | 1,080 | 11,100 | 1,080 |
| 2000-11-07 | 1,040 | 1,048 | 1,040 | 1,048 | 400 | 1,048 |
| 2000-11-06 | 1,045 | 1,050 | 1,031 | 1,040 | 12,700 | 1,040 |
| 2000-11-02 | 1,075 | 1,075 | 1,041 | 1,049 | 11,700 | 1,049 |
| 2000-11-01 | 1,100 | 1,100 | 1,070 | 1,075 | 7,400 | 1,075 |
| 2000-10-31 | 1,090 | 1,090 | 1,080 | 1,090 | 4,200 | 1,090 |
| 2000-10-30 | 1,090 | 1,090 | 1,090 | 1,090 | 800 | 1,090 |
| 2000-10-27 | 1,108 | 1,131 | 1,090 | 1,090 | 9,900 | 1,090 |
| 2000-10-26 | 1,127 | 1,128 | 1,080 | 1,128 | 8,100 | 1,128 |
| 2000-10-25 | 1,080 | 1,138 | 1,061 | 1,128 | 24,500 | 1,128 |
| 2000-10-24 | 1,075 | 1,075 | 1,060 | 1,060 | 6,900 | 1,060 |
| 2000-10-23 | 1,080 | 1,080 | 1,075 | 1,075 | 2,800 | 1,075 |
| 2000-10-20 | 1,100 | 1,101 | 1,076 | 1,080 | 12,400 | 1,080 |
| 2000-10-19 | 1,099 | 1,100 | 1,076 | 1,076 | 7,000 | 1,076 |
| 2000-10-18 | 1,121 | 1,121 | 1,090 | 1,105 | 13,800 | 1,105 |
| 2000-10-17 | 1,100 | 1,111 | 1,100 | 1,101 | 7,200 | 1,101 |
| 2000-10-16 | 1,081 | 1,100 | 1,075 | 1,075 | 3,400 | 1,075 |
| 2000-10-13 | 1,065 | 1,080 | 1,064 | 1,064 | 3,700 | 1,064 |
| 2000-10-12 | 1,111 | 1,111 | 1,060 | 1,066 | 7,000 | 1,066 |
| 2000-10-11 | 1,125 | 1,125 | 1,105 | 1,108 | 7,900 | 1,108 |
| 2000-10-10 | 1,150 | 1,150 | 1,131 | 1,131 | 6,300 | 1,131 |
| 2000-10-06 | 1,115 | 1,115 | 1,110 | 1,115 | 5,200 | 1,115 |
| 2000-10-05 | 1,120 | 1,121 | 1,105 | 1,105 | 3,800 | 1,105 |
| 2000-10-04 | 1,125 | 1,140 | 1,100 | 1,120 | 4,200 | 1,120 |
| 2000-10-03 | 1,125 | 1,150 | 1,125 | 1,126 | 1,000 | 1,126 |
| 2000-10-02 | 1,150 | 1,150 | 1,120 | 1,120 | 3,800 | 1,120 |
| 2000-09-29 | 1,170 | 1,170 | 1,156 | 1,156 | 3,900 | 1,156 |
| 2000-09-28 | 1,180 | 1,180 | 1,161 | 1,161 | 3,800 | 1,161 |
| 2000-09-27 | 1,198 | 1,198 | 1,160 | 1,160 | 5,100 | 1,160 |
| 2000-09-26 | 1,170 | 1,185 | 1,170 | 1,184 | 1,000 | 1,184 |
| 2000-09-25 | 1,160 | 1,199 | 1,150 | 1,161 | 2,800 | 1,161 |
| 2000-09-22 | 1,160 | 1,170 | 1,150 | 1,155 | 9,100 | 1,155 |
| 2000-09-21 | 1,160 | 1,160 | 1,155 | 1,155 | 4,800 | 1,155 |
| 2000-09-20 | 1,159 | 1,161 | 1,159 | 1,160 | 3,300 | 1,160 |
| 2000-09-19 | 1,160 | 1,160 | 1,160 | 1,160 | 3,100 | 1,160 |
| 2000-09-18 | 1,200 | 1,200 | 1,150 | 1,160 | 4,500 | 1,160 |
| 2000-09-14 | 1,160 | 1,165 | 1,151 | 1,160 | 7,100 | 1,160 |
| 2000-09-13 | 1,170 | 1,180 | 1,170 | 1,170 | 3,600 | 1,170 |
| 2000-09-12 | 1,170 | 1,175 | 1,170 | 1,170 | 4,200 | 1,170 |
| 2000-09-11 | 1,180 | 1,180 | 1,170 | 1,173 | 3,700 | 1,173 |
| 2000-09-08 | 1,180 | 1,199 | 1,175 | 1,180 | 1,700 | 1,180 |
| 2000-09-07 | 1,181 | 1,190 | 1,160 | 1,171 | 4,000 | 1,171 |
| 2000-09-06 | 1,180 | 1,200 | 1,180 | 1,180 | 3,900 | 1,180 |
| 2000-09-05 | 1,180 | 1,200 | 1,170 | 1,172 | 7,600 | 1,172 |
| 2000-09-04 | 1,200 | 1,200 | 1,180 | 1,200 | 5,800 | 1,200 |
| 2000-09-01 | 1,185 | 1,187 | 1,180 | 1,180 | 6,300 | 1,180 |
| 2000-08-31 | 1,200 | 1,200 | 1,175 | 1,185 | 6,600 | 1,185 |
| 2000-08-30 | 1,197 | 1,200 | 1,182 | 1,182 | 13,100 | 1,182 |
| 2000-08-29 | 1,180 | 1,200 | 1,171 | 1,171 | 6,700 | 1,171 |
| 2000-08-28 | 1,170 | 1,190 | 1,170 | 1,171 | 6,300 | 1,171 |
| 2000-08-25 | 1,200 | 1,200 | 1,150 | 1,160 | 7,700 | 1,160 |
| 2000-08-24 | 1,180 | 1,180 | 1,150 | 1,150 | 21,400 | 1,150 |
| 2000-08-23 | 1,190 | 1,190 | 1,160 | 1,160 | 5,100 | 1,160 |
| 2000-08-22 | 1,181 | 1,200 | 1,181 | 1,200 | 800 | 1,200 |
| 2000-08-21 | 1,200 | 1,220 | 1,181 | 1,181 | 8,100 | 1,181 |
| 2000-08-18 | 1,200 | 1,200 | 1,200 | 1,200 | 5,200 | 1,200 |
| 2000-08-17 | 1,201 | 1,218 | 1,200 | 1,201 | 10,400 | 1,201 |
| 2000-08-16 | 1,200 | 1,201 | 1,200 | 1,201 | 9,800 | 1,201 |
| 2000-08-15 | 1,200 | 1,201 | 1,200 | 1,201 | 4,800 | 1,201 |
| 2000-08-14 | 1,200 | 1,206 | 1,200 | 1,201 | 3,400 | 1,201 |
| 2000-08-11 | 1,175 | 1,200 | 1,175 | 1,200 | 12,200 | 1,200 |
| 2000-08-10 | 1,200 | 1,200 | 1,170 | 1,190 | 6,000 | 1,190 |
| 2000-08-09 | 1,220 | 1,220 | 1,200 | 1,200 | 10,900 | 1,200 |
| 2000-08-08 | 1,230 | 1,235 | 1,200 | 1,222 | 15,900 | 1,222 |
| 2000-08-07 | 1,209 | 1,209 | 1,200 | 1,200 | 1,800 | 1,200 |
| 2000-08-04 | 1,200 | 1,230 | 1,200 | 1,210 | 14,300 | 1,210 |
| 2000-08-03 | 1,175 | 1,200 | 1,170 | 1,200 | 18,300 | 1,200 |
| 2000-08-02 | 1,175 | 1,175 | 1,175 | 1,175 | 1,200 | 1,175 |
| 2000-08-01 | 1,150 | 1,150 | 1,110 | 1,135 | 2,900 | 1,135 |
| 2000-07-31 | 1,149 | 1,149 | 1,100 | 1,100 | 10,800 | 1,100 |
| 2000-07-28 | 1,170 | 1,200 | 1,170 | 1,170 | 2,700 | 1,170 |
| 2000-07-27 | 1,169 | 1,170 | 1,160 | 1,170 | 2,500 | 1,170 |
| 2000-07-26 | 1,170 | 1,170 | 1,160 | 1,165 | 3,000 | 1,165 |
| 2000-07-25 | 1,171 | 1,171 | 1,150 | 1,160 | 4,300 | 1,160 |
| 2000-07-24 | 1,212 | 1,212 | 1,170 | 1,180 | 12,100 | 1,180 |
| 2000-07-21 | 1,212 | 1,229 | 1,210 | 1,212 | 5,000 | 1,212 |
| 2000-07-19 | 1,240 | 1,240 | 1,210 | 1,210 | 7,600 | 1,210 |
| 2000-07-18 | 1,231 | 1,250 | 1,231 | 1,235 | 13,400 | 1,235 |
| 2000-07-17 | 1,250 | 1,250 | 1,211 | 1,230 | 10,300 | 1,230 |
| 2000-07-14 | 1,200 | 1,225 | 1,200 | 1,210 | 5,400 | 1,210 |
| 2000-07-13 | 1,250 | 1,250 | 1,210 | 1,210 | 12,200 | 1,210 |
| 2000-07-12 | 1,240 | 1,249 | 1,240 | 1,247 | 14,200 | 1,247 |
| 2000-07-11 | 1,240 | 1,244 | 1,227 | 1,230 | 11,700 | 1,230 |
| 2000-07-10 | 1,230 | 1,240 | 1,220 | 1,237 | 11,900 | 1,237 |
| 2000-07-07 | 1,240 | 1,240 | 1,216 | 1,216 | 11,400 | 1,216 |
| 2000-07-06 | 1,240 | 1,249 | 1,230 | 1,230 | 10,100 | 1,230 |
| 2000-07-05 | 1,230 | 1,248 | 1,230 | 1,232 | 9,400 | 1,232 |
| 2000-07-04 | 1,230 | 1,250 | 1,225 | 1,230 | 22,700 | 1,230 |
| 2000-07-03 | 1,250 | 1,250 | 1,201 | 1,216 | 37,500 | 1,216 |
| 2000-06-30 | 1,146 | 1,198 | 1,140 | 1,180 | 18,900 | 1,180 |
| 2000-06-29 | 1,130 | 1,140 | 1,130 | 1,132 | 9,100 | 1,132 |
| 2000-06-28 | 1,131 | 1,133 | 1,130 | 1,130 | 14,000 | 1,130 |
| 2000-06-27 | 1,150 | 1,150 | 1,131 | 1,131 | 9,500 | 1,131 |
| 2000-06-26 | 1,139 | 1,170 | 1,130 | 1,141 | 8,800 | 1,141 |
| 2000-06-23 | 1,130 | 1,141 | 1,125 | 1,125 | 12,900 | 1,125 |
| 2000-06-22 | 1,110 | 1,138 | 1,110 | 1,125 | 9,300 | 1,125 |
| 2000-06-21 | 1,112 | 1,112 | 1,104 | 1,104 | 14,400 | 1,104 |
| 2000-06-20 | 1,122 | 1,130 | 1,111 | 1,112 | 6,900 | 1,112 |
| 2000-06-19 | 1,140 | 1,140 | 1,101 | 1,120 | 5,500 | 1,120 |
| 2000-06-16 | 1,160 | 1,160 | 1,140 | 1,140 | 1,400 | 1,140 |
| 2000-06-15 | 1,175 | 1,175 | 1,161 | 1,170 | 1,000 | 1,170 |
| 2000-06-14 | 1,185 | 1,185 | 1,175 | 1,175 | 2,400 | 1,175 |
| 2000-06-13 | 1,180 | 1,188 | 1,176 | 1,188 | 1,200 | 1,188 |
| 2000-06-12 | 1,152 | 1,198 | 1,152 | 1,198 | 600 | 1,198 |
| 2000-06-09 | 1,155 | 1,200 | 1,145 | 1,160 | 8,800 | 1,160 |
| 2000-06-08 | 1,180 | 1,180 | 1,150 | 1,155 | 5,100 | 1,155 |
| 2000-06-07 | 1,200 | 1,200 | 1,180 | 1,180 | 2,300 | 1,180 |
| 2000-06-06 | 1,180 | 1,180 | 1,150 | 1,180 | 10,300 | 1,180 |
| 2000-06-05 | 1,180 | 1,180 | 1,170 | 1,180 | 6,100 | 1,180 |
| 2000-06-02 | 1,140 | 1,150 | 1,140 | 1,140 | 7,900 | 1,140 |
| 2000-06-01 | 1,131 | 1,178 | 1,131 | 1,140 | 4,200 | 1,140 |
| 2000-05-31 | 1,155 | 1,160 | 1,130 | 1,131 | 3,600 | 1,131 |
| 2000-05-30 | 1,200 | 1,200 | 1,150 | 1,150 | 4,000 | 1,150 |
| 2000-05-29 | 1,160 | 1,161 | 1,160 | 1,161 | 2,400 | 1,161 |
| 2000-05-26 | 1,160 | 1,180 | 1,160 | 1,160 | 6,700 | 1,160 |
| 2000-05-25 | 1,152 | 1,200 | 1,152 | 1,160 | 4,300 | 1,160 |
| 2000-05-24 | 1,131 | 1,190 | 1,120 | 1,150 | 12,000 | 1,150 |
| 2000-05-23 | 1,245 | 1,249 | 1,110 | 1,111 | 21,400 | 1,111 |
| 2000-05-22 | 1,230 | 1,250 | 1,230 | 1,245 | 15,800 | 1,245 |
| 2000-05-19 | 1,230 | 1,236 | 1,210 | 1,230 | 9,100 | 1,230 |
| 2000-05-18 | 1,260 | 1,270 | 1,210 | 1,230 | 8,800 | 1,230 |
| 2000-05-17 | 1,230 | 1,240 | 1,230 | 1,230 | 8,300 | 1,230 |
| 2000-05-16 | 1,200 | 1,250 | 1,200 | 1,230 | 12,400 | 1,230 |
| 2000-05-15 | 1,220 | 1,220 | 1,200 | 1,200 | 12,200 | 1,200 |
| 2000-05-12 | 1,208 | 1,228 | 1,200 | 1,200 | 5,500 | 1,200 |
| 2000-05-11 | 1,180 | 1,180 | 1,151 | 1,151 | 11,800 | 1,151 |
| 2000-05-10 | 1,181 | 1,181 | 1,175 | 1,180 | 6,400 | 1,180 |
| 2000-05-09 | 1,190 | 1,190 | 1,170 | 1,175 | 11,500 | 1,175 |
| 2000-05-08 | 1,170 | 1,190 | 1,161 | 1,166 | 2,700 | 1,166 |
| 2000-05-02 | 1,165 | 1,200 | 1,165 | 1,166 | 2,600 | 1,166 |
| 2000-05-01 | 1,160 | 1,176 | 1,160 | 1,176 | 2,300 | 1,176 |
| 2000-04-28 | 1,180 | 1,180 | 1,151 | 1,151 | 6,300 | 1,151 |
| 2000-04-27 | 1,200 | 1,200 | 1,160 | 1,160 | 2,500 | 1,160 |
| 2000-04-26 | 1,200 | 1,210 | 1,190 | 1,210 | 3,100 | 1,210 |
| 2000-04-25 | 1,200 | 1,200 | 1,181 | 1,190 | 5,700 | 1,190 |
| 2000-04-24 | 1,181 | 1,200 | 1,181 | 1,181 | 10,500 | 1,181 |
| 2000-04-21 | 1,228 | 1,230 | 1,190 | 1,190 | 4,800 | 1,190 |
| 2000-04-20 | 1,200 | 1,220 | 1,160 | 1,200 | 16,500 | 1,200 |
| 2000-04-19 | 1,150 | 1,160 | 1,150 | 1,150 | 5,700 | 1,150 |
| 2000-04-18 | 1,190 | 1,190 | 1,150 | 1,150 | 11,100 | 1,150 |
| 2000-04-17 | 1,210 | 1,210 | 1,150 | 1,150 | 12,500 | 1,150 |
| 2000-04-14 | 1,200 | 1,210 | 1,200 | 1,210 | 3,000 | 1,210 |
| 2000-04-13 | 1,230 | 1,230 | 1,200 | 1,200 | 9,100 | 1,200 |
| 2000-04-12 | 1,261 | 1,261 | 1,230 | 1,230 | 8,100 | 1,230 |
| 2000-04-11 | 1,240 | 1,260 | 1,240 | 1,260 | 7,800 | 1,260 |
| 2000-04-10 | 1,240 | 1,240 | 1,230 | 1,240 | 9,900 | 1,240 |
| 2000-04-07 | 1,240 | 1,241 | 1,200 | 1,230 | 11,800 | 1,230 |
| 2000-04-06 | 1,250 | 1,280 | 1,240 | 1,240 | 8,400 | 1,240 |
| 2000-04-05 | 1,250 | 1,270 | 1,250 | 1,250 | 10,800 | 1,250 |
| 2000-04-04 | 1,240 | 1,250 | 1,240 | 1,250 | 8,700 | 1,250 |
| 2000-04-03 | 1,247 | 1,247 | 1,230 | 1,240 | 11,900 | 1,240 |
| 2000-03-31 | 1,285 | 1,285 | 1,245 | 1,245 | 14,100 | 1,245 |
| 2000-03-30 | 1,240 | 1,290 | 1,235 | 1,260 | 15,300 | 1,260 |
| 2000-03-29 | 1,250 | 1,250 | 1,230 | 1,249 | 13,500 | 1,249 |
| 2000-03-28 | 1,207 | 1,247 | 1,200 | 1,231 | 15,000 | 1,231 |
| 2000-03-27 | 1,420 | 1,450 | 1,400 | 1,425 | 30,800 | 1,187.50 |
| 2000-03-24 | 1,400 | 1,420 | 1,400 | 1,420 | 12,200 | 1,183.33 |
| 2000-03-23 | 1,450 | 1,451 | 1,383 | 1,400 | 23,700 | 1,166.67 |
| 2000-03-22 | 1,450 | 1,480 | 1,450 | 1,450 | 18,800 | 1,208.33 |
| 2000-03-21 | 1,480 | 1,480 | 1,435 | 1,450 | 18,300 | 1,208.33 |
| 2000-03-17 | 1,415 | 1,430 | 1,411 | 1,430 | 32,800 | 1,191.67 |
| 2000-03-16 | 1,420 | 1,430 | 1,400 | 1,415 | 15,200 | 1,179.17 |
| 2000-03-15 | 1,320 | 1,370 | 1,320 | 1,370 | 9,700 | 1,141.67 |
| 2000-03-14 | 1,300 | 1,370 | 1,300 | 1,320 | 14,500 | 1,100 |
| 2000-03-13 | 1,430 | 1,436 | 1,300 | 1,300 | 22,700 | 1,083.33 |
| 2000-03-10 | 1,351 | 1,400 | 1,351 | 1,370 | 20,200 | 1,141.67 |
| 2000-03-09 | 1,300 | 1,305 | 1,285 | 1,305 | 23,000 | 1,087.50 |
| 2000-03-08 | 1,350 | 1,350 | 1,300 | 1,340 | 11,500 | 1,116.67 |
| 2000-03-07 | 1,320 | 1,372 | 1,320 | 1,340 | 10,100 | 1,116.67 |
| 2000-03-06 | 1,303 | 1,340 | 1,285 | 1,300 | 24,700 | 1,083.33 |
| 2000-03-03 | 1,281 | 1,298 | 1,281 | 1,295 | 14,800 | 1,079.17 |
| 2000-03-02 | 1,280 | 1,299 | 1,270 | 1,275 | 25,000 | 1,062.50 |
| 2000-03-01 | 1,300 | 1,300 | 1,270 | 1,280 | 19,100 | 1,066.67 |
| 2000-02-29 | 1,280 | 1,300 | 1,280 | 1,295 | 22,000 | 1,079.17 |
| 2000-02-28 | 1,280 | 1,290 | 1,260 | 1,280 | 23,900 | 1,066.67 |
| 2000-02-25 | 1,228 | 1,239 | 1,228 | 1,239 | 26,100 | 1,032.50 |
| 2000-02-24 | 1,300 | 1,300 | 1,210 | 1,228 | 50,100 | 1,023.33 |
| 2000-02-23 | 1,316 | 1,350 | 1,310 | 1,316 | 20,900 | 1,096.67 |
| 2000-02-22 | 1,400 | 1,400 | 1,310 | 1,315 | 27,800 | 1,095.83 |
| 2000-02-21 | 1,400 | 1,450 | 1,390 | 1,390 | 45,200 | 1,158.33 |
| 2000-02-18 | 1,400 | 1,440 | 1,385 | 1,385 | 73,100 | 1,154.17 |
| 2000-02-17 | 1,350 | 1,390 | 1,330 | 1,385 | 17,700 | 1,154.17 |
| 2000-02-16 | 1,410 | 1,430 | 1,300 | 1,340 | 26,800 | 1,116.67 |
| 2000-02-15 | 1,460 | 1,460 | 1,400 | 1,400 | 52,400 | 1,166.67 |
分割・併合履歴 ： [2000-03-28]1株→1.2株 [1994-03-28]1株→1.2株
