7927 ムトー精工(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 | 870 | 870 | 860 | 860 | 2,000 | 781.82 |
| 2000-12-28 | 890 | 890 | 890 | 890 | 2,000 | 809.09 |
| 2000-12-26 | 900 | 900 | 900 | 900 | 1,000 | 818.18 |
| 2000-12-25 | 900 | 900 | 900 | 900 | 1,000 | 818.18 |
| 2000-12-22 | 900 | 900 | 900 | 900 | 3,000 | 818.18 |
| 2000-12-21 | 900 | 900 | 900 | 900 | 3,000 | 818.18 |
| 2000-12-20 | 970 | 970 | 950 | 950 | 8,000 | 863.64 |
| 2000-12-19 | 965 | 965 | 965 | 965 | 1,000 | 877.27 |
| 2000-12-18 | 978 | 978 | 965 | 965 | 2,000 | 877.27 |
| 2000-12-13 | 950 | 951 | 950 | 951 | 4,000 | 864.55 |
| 2000-12-12 | 950 | 950 | 950 | 950 | 4,000 | 863.64 |
| 2000-12-11 | 980 | 980 | 951 | 951 | 5,000 | 864.55 |
| 2000-12-08 | 985 | 985 | 980 | 980 | 3,000 | 890.91 |
| 2000-12-07 | 980 | 981 | 980 | 981 | 2,000 | 891.82 |
| 2000-12-06 | 970 | 1,000 | 970 | 980 | 4,000 | 890.91 |
| 2000-12-05 | 1,020 | 1,030 | 1,020 | 1,030 | 4,000 | 936.36 |
| 2000-12-04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 909.09 |
| 2000-12-01 | 980 | 1,000 | 980 | 1,000 | 5,000 | 909.09 |
| 2000-11-30 | 950 | 950 | 950 | 950 | 2,000 | 863.64 |
| 2000-11-29 | 950 | 950 | 950 | 950 | 2,000 | 863.64 |
| 2000-11-28 | 980 | 980 | 950 | 950 | 5,000 | 863.64 |
| 2000-11-27 | 980 | 980 | 980 | 980 | 5,000 | 890.91 |
| 2000-11-24 | 980 | 980 | 980 | 980 | 1,000 | 890.91 |
| 2000-11-21 | 1,010 | 1,010 | 980 | 980 | 5,000 | 890.91 |
| 2000-11-20 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 909.09 |
| 2000-11-17 | 1,050 | 1,050 | 1,040 | 1,040 | 3,000 | 945.46 |
| 2000-11-16 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 954.55 |
| 2000-11-14 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 927.27 |
| 2000-11-13 | 1,110 | 1,110 | 1,010 | 1,020 | 3,000 | 927.27 |
| 2000-11-09 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,045.45 |
| 2000-11-08 | 1,030 | 1,190 | 1,030 | 1,110 | 5,000 | 1,009.09 |
| 2000-11-07 | 1,050 | 1,050 | 1,020 | 1,030 | 3,000 | 936.36 |
| 2000-11-06 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 963.64 |
| 2000-11-02 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 981.82 |
| 2000-11-01 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 981.82 |
| 2000-10-31 | 1,090 | 1,090 | 1,070 | 1,070 | 2,000 | 972.73 |
| 2000-10-30 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 | 990.91 |
| 2000-10-27 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 990.91 |
| 2000-10-26 | 1,100 | 1,100 | 1,080 | 1,080 | 3,000 | 981.82 |
| 2000-10-25 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,000 |
| 2000-10-24 | 1,150 | 1,150 | 1,100 | 1,100 | 4,000 | 1,000 |
| 2000-10-20 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,072.73 |
| 2000-10-19 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,063.64 |
| 2000-10-18 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,072.73 |
| 2000-10-13 | 1,200 | 1,200 | 1,180 | 1,180 | 2,000 | 1,072.73 |
| 2000-10-11 | 1,250 | 1,250 | 1,220 | 1,220 | 3,000 | 1,109.09 |
| 2000-10-10 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,136.36 |
| 2000-10-06 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,118.18 |
| 2000-10-05 | 1,280 | 1,280 | 1,230 | 1,230 | 5,000 | 1,118.18 |
| 2000-10-03 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,181.82 |
| 2000-10-02 | 1,340 | 1,340 | 1,300 | 1,300 | 4,000 | 1,181.82 |
| 2000-09-26 | 1,300 | 1,300 | 1,220 | 1,300 | 4,000 | 1,181.82 |
| 2000-09-25 | 1,350 | 1,350 | 1,300 | 1,300 | 4,000 | 1,181.82 |
| 2000-09-22 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,227.27 |
| 2000-09-20 | 1,260 | 1,300 | 1,250 | 1,300 | 5,000 | 1,181.82 |
| 2000-09-19 | 1,230 | 1,250 | 1,230 | 1,250 | 3,000 | 1,136.36 |
| 2000-09-18 | 1,200 | 1,220 | 1,200 | 1,220 | 2,000 | 1,109.09 |
| 2000-09-14 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,109.09 |
| 2000-09-12 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 1,145.45 |
| 2000-09-11 | 1,260 | 1,260 | 1,260 | 1,260 | 23,000 | 1,145.45 |
| 2000-09-07 | 1,280 | 1,300 | 1,250 | 1,250 | 4,000 | 1,136.36 |
| 2000-09-06 | 1,250 | 1,270 | 1,250 | 1,270 | 8,000 | 1,154.55 |
| 2000-09-05 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 1,136.36 |
| 2000-09-04 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 | 1,172.73 |
| 2000-09-01 | 1,300 | 1,300 | 1,270 | 1,300 | 12,000 | 1,181.82 |
| 2000-08-31 | 1,340 | 1,340 | 1,300 | 1,300 | 4,000 | 1,181.82 |
| 2000-08-30 | 1,360 | 1,360 | 1,350 | 1,350 | 4,000 | 1,227.27 |
| 2000-08-29 | 1,360 | 1,370 | 1,360 | 1,360 | 4,000 | 1,236.36 |
| 2000-08-28 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 | 1,236.36 |
| 2000-08-25 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,218.18 |
| 2000-08-24 | 1,300 | 1,340 | 1,300 | 1,340 | 8,000 | 1,218.18 |
| 2000-08-23 | 1,350 | 1,350 | 1,300 | 1,300 | 4,000 | 1,181.82 |
| 2000-08-22 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 1,227.27 |
| 2000-08-21 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,227.27 |
| 2000-08-18 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,227.27 |
| 2000-08-17 | 1,310 | 1,350 | 1,310 | 1,350 | 4,000 | 1,227.27 |
| 2000-08-16 | 1,350 | 1,350 | 1,310 | 1,310 | 3,000 | 1,190.91 |
| 2000-08-15 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,227.27 |
| 2000-08-14 | 1,440 | 1,440 | 1,350 | 1,350 | 3,000 | 1,227.27 |
| 2000-08-11 | 1,330 | 1,350 | 1,330 | 1,350 | 2,000 | 1,227.27 |
| 2000-08-10 | 1,310 | 1,330 | 1,310 | 1,330 | 7,000 | 1,209.09 |
| 2000-08-09 | 1,350 | 1,350 | 1,310 | 1,310 | 2,000 | 1,190.91 |
| 2000-08-08 | 1,380 | 1,380 | 1,350 | 1,350 | 2,000 | 1,227.27 |
| 2000-08-07 | 1,250 | 1,400 | 1,250 | 1,380 | 8,000 | 1,254.55 |
| 2000-08-04 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 1,200 |
| 2000-08-03 | 1,380 | 1,380 | 1,320 | 1,320 | 3,000 | 1,200 |
| 2000-08-02 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,254.55 |
| 2000-08-01 | 1,400 | 1,400 | 1,380 | 1,380 | 2,000 | 1,254.55 |
| 2000-07-31 | 1,340 | 1,340 | 1,330 | 1,330 | 5,000 | 1,209.09 |
| 2000-07-28 | 1,340 | 1,340 | 1,330 | 1,330 | 8,000 | 1,209.09 |
| 2000-07-27 | 1,350 | 1,350 | 1,340 | 1,340 | 8,000 | 1,218.18 |
| 2000-07-26 | 1,310 | 1,340 | 1,310 | 1,340 | 8,000 | 1,218.18 |
| 2000-07-25 | 1,390 | 1,390 | 1,270 | 1,310 | 5,000 | 1,190.91 |
| 2000-07-24 | 1,370 | 1,400 | 1,350 | 1,400 | 10,000 | 1,272.73 |
| 2000-07-21 | 1,470 | 1,470 | 1,430 | 1,430 | 6,000 | 1,300 |
| 2000-07-19 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,400 |
| 2000-07-18 | 1,600 | 1,600 | 1,590 | 1,590 | 3,000 | 1,445.45 |
| 2000-07-17 | 1,640 | 1,640 | 1,600 | 1,600 | 3,000 | 1,454.55 |
| 2000-07-14 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 1,500 |
| 2000-07-13 | 1,660 | 1,660 | 1,650 | 1,650 | 4,000 | 1,500 |
| 2000-07-12 | 1,680 | 1,680 | 1,650 | 1,660 | 9,000 | 1,509.09 |
| 2000-07-11 | 1,700 | 1,700 | 1,680 | 1,680 | 21,000 | 1,527.27 |
| 2000-07-10 | 1,680 | 1,690 | 1,680 | 1,690 | 16,000 | 1,536.36 |
| 2000-07-07 | 1,640 | 1,650 | 1,610 | 1,650 | 14,000 | 1,500 |
| 2000-07-06 | 1,620 | 1,640 | 1,590 | 1,630 | 12,000 | 1,481.82 |
| 2000-07-05 | 1,600 | 1,670 | 1,600 | 1,620 | 32,000 | 1,472.73 |
| 2000-07-04 | 1,410 | 1,600 | 1,410 | 1,600 | 63,000 | 1,454.55 |
| 2000-07-03 | 1,370 | 1,400 | 1,370 | 1,400 | 5,000 | 1,272.73 |
| 2000-06-30 | 1,330 | 1,350 | 1,320 | 1,340 | 7,000 | 1,218.18 |
| 2000-06-29 | 1,330 | 1,330 | 1,300 | 1,300 | 2,000 | 1,181.82 |
| 2000-06-28 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,209.09 |
| 2000-06-27 | 1,320 | 1,320 | 1,310 | 1,320 | 5,000 | 1,200 |
| 2000-06-26 | 1,300 | 1,350 | 1,300 | 1,310 | 3,000 | 1,190.91 |
| 2000-06-23 | 1,300 | 1,350 | 1,300 | 1,300 | 5,000 | 1,181.82 |
| 2000-06-22 | 1,380 | 1,380 | 1,350 | 1,350 | 12,000 | 1,227.27 |
| 2000-06-21 | 1,260 | 1,350 | 1,260 | 1,350 | 14,000 | 1,227.27 |
| 2000-06-20 | 1,250 | 1,260 | 1,250 | 1,250 | 7,000 | 1,136.36 |
| 2000-06-19 | 1,280 | 1,280 | 1,220 | 1,220 | 7,000 | 1,109.09 |
| 2000-06-16 | 1,280 | 1,280 | 1,230 | 1,230 | 9,000 | 1,118.18 |
| 2000-06-15 | 1,300 | 1,300 | 1,280 | 1,280 | 4,000 | 1,163.64 |
| 2000-06-14 | 1,340 | 1,340 | 1,280 | 1,280 | 12,000 | 1,163.64 |
| 2000-06-13 | 1,170 | 1,300 | 1,170 | 1,300 | 14,000 | 1,181.82 |
| 2000-06-12 | 1,150 | 1,170 | 1,150 | 1,170 | 9,000 | 1,063.64 |
| 2000-06-09 | 1,140 | 1,140 | 1,120 | 1,120 | 4,000 | 1,018.18 |
| 2000-06-08 | 1,100 | 1,140 | 1,100 | 1,140 | 2,000 | 1,036.36 |
| 2000-06-07 | 1,060 | 1,100 | 1,060 | 1,100 | 4,000 | 1,000 |
| 2000-06-06 | 1,160 | 1,160 | 1,100 | 1,100 | 4,000 | 1,000 |
| 2000-06-05 | 1,170 | 1,170 | 1,160 | 1,160 | 12,000 | 1,054.55 |
| 2000-06-01 | 1,190 | 1,190 | 1,150 | 1,150 | 2,000 | 1,045.45 |
| 2000-05-31 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,045.45 |
| 2000-05-29 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 972.73 |
| 2000-05-25 | 1,030 | 1,100 | 1,030 | 1,070 | 9,000 | 972.73 |
| 2000-05-24 | 1,050 | 1,060 | 1,000 | 1,000 | 7,000 | 909.09 |
| 2000-05-23 | 1,130 | 1,130 | 1,110 | 1,110 | 2,000 | 1,009.09 |
| 2000-05-22 | 1,170 | 1,180 | 1,150 | 1,150 | 7,000 | 1,045.45 |
| 2000-05-19 | 1,180 | 1,200 | 1,170 | 1,170 | 3,000 | 1,063.64 |
| 2000-05-18 | 1,190 | 1,190 | 1,180 | 1,190 | 8,000 | 1,081.82 |
| 2000-05-17 | 1,190 | 1,190 | 1,170 | 1,190 | 10,000 | 1,081.82 |
| 2000-05-16 | 1,200 | 1,200 | 1,190 | 1,190 | 7,000 | 1,081.82 |
| 2000-05-15 | 1,230 | 1,250 | 1,200 | 1,200 | 26,000 | 1,090.91 |
| 2000-05-12 | 1,190 | 1,210 | 1,190 | 1,210 | 3,000 | 1,100 |
| 2000-05-11 | 1,170 | 1,190 | 1,160 | 1,160 | 8,000 | 1,054.55 |
| 2000-05-10 | 1,200 | 1,200 | 1,190 | 1,190 | 7,000 | 1,081.82 |
| 2000-05-09 | 1,180 | 1,240 | 1,180 | 1,240 | 3,000 | 1,127.27 |
| 2000-05-08 | 1,250 | 1,250 | 1,180 | 1,180 | 8,000 | 1,072.73 |
| 2000-05-02 | 1,200 | 1,200 | 1,180 | 1,200 | 4,000 | 1,090.91 |
| 2000-05-01 | 1,250 | 1,250 | 1,170 | 1,180 | 8,000 | 1,072.73 |
| 2000-04-26 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 1,163.64 |
| 2000-04-25 | 1,170 | 1,200 | 1,170 | 1,200 | 5,000 | 1,090.91 |
| 2000-04-24 | 1,240 | 1,250 | 1,150 | 1,170 | 25,000 | 1,063.64 |
| 2000-04-21 | 1,280 | 1,300 | 1,260 | 1,300 | 12,000 | 1,181.82 |
| 2000-04-20 | 1,230 | 1,270 | 1,230 | 1,270 | 5,000 | 1,154.55 |
| 2000-04-19 | 1,180 | 1,220 | 1,180 | 1,220 | 3,000 | 1,109.09 |
| 2000-04-18 | 1,150 | 1,180 | 1,150 | 1,180 | 4,000 | 1,072.73 |
| 2000-04-17 | 1,030 | 1,130 | 1,030 | 1,050 | 15,000 | 954.55 |
| 2000-04-14 | 1,300 | 1,300 | 1,230 | 1,230 | 4,000 | 1,118.18 |
| 2000-04-13 | 1,380 | 1,380 | 1,280 | 1,300 | 7,000 | 1,181.82 |
| 2000-04-12 | 1,400 | 1,400 | 1,390 | 1,400 | 6,000 | 1,272.73 |
| 2000-04-11 | 1,380 | 1,390 | 1,360 | 1,380 | 15,000 | 1,254.55 |
| 2000-04-10 | 1,400 | 1,440 | 1,400 | 1,410 | 17,000 | 1,281.82 |
| 2000-04-07 | 1,380 | 1,400 | 1,370 | 1,400 | 8,000 | 1,272.73 |
| 2000-04-06 | 1,470 | 1,470 | 1,470 | 1,470 | 3,000 | 1,336.36 |
| 2000-04-05 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,363.64 |
| 2000-04-04 | 1,580 | 1,580 | 1,550 | 1,550 | 4,000 | 1,409.09 |
| 2000-04-03 | 1,600 | 1,600 | 1,560 | 1,590 | 14,000 | 1,445.45 |
| 2000-03-31 | 1,640 | 1,640 | 1,610 | 1,610 | 13,000 | 1,463.64 |
| 2000-03-30 | 1,610 | 1,630 | 1,610 | 1,630 | 9,000 | 1,481.82 |
| 2000-03-29 | 1,530 | 1,560 | 1,500 | 1,560 | 19,000 | 1,418.18 |
| 2000-03-28 | 1,530 | 1,540 | 1,500 | 1,500 | 7,000 | 1,363.64 |
| 2000-03-27 | 1,560 | 1,560 | 1,500 | 1,500 | 11,000 | 1,363.64 |
| 2000-03-24 | 1,610 | 1,610 | 1,550 | 1,580 | 20,000 | 1,436.36 |
| 2000-03-23 | 1,650 | 1,650 | 1,610 | 1,610 | 10,000 | 1,463.64 |
| 2000-03-22 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 1,500 |
| 2000-03-21 | 1,740 | 1,740 | 1,680 | 1,680 | 7,000 | 1,527.27 |
| 2000-03-17 | 1,720 | 1,750 | 1,710 | 1,720 | 8,000 | 1,563.64 |
| 2000-03-16 | 1,660 | 1,710 | 1,660 | 1,710 | 8,000 | 1,554.55 |
| 2000-03-15 | 1,550 | 1,650 | 1,550 | 1,650 | 11,000 | 1,500 |
| 2000-03-14 | 1,620 | 1,650 | 1,550 | 1,550 | 9,000 | 1,409.09 |
| 2000-03-13 | 1,780 | 1,780 | 1,610 | 1,610 | 12,000 | 1,463.64 |
| 2000-03-10 | 1,770 | 1,800 | 1,750 | 1,780 | 7,000 | 1,618.18 |
| 2000-03-09 | 1,900 | 1,900 | 1,750 | 1,750 | 16,000 | 1,590.91 |
| 2000-03-08 | 1,940 | 1,940 | 1,900 | 1,900 | 2,000 | 1,727.27 |
| 2000-03-07 | 2,000 | 2,000 | 1,950 | 1,950 | 13,000 | 1,772.73 |
| 2000-03-06 | 2,170 | 2,170 | 2,030 | 2,030 | 29,000 | 1,845.45 |
| 2000-03-03 | 1,990 | 2,010 | 1,980 | 1,990 | 17,000 | 1,809.09 |
| 2000-03-02 | 2,120 | 2,120 | 1,960 | 1,980 | 12,000 | 1,800 |
| 2000-03-01 | 2,250 | 2,300 | 2,150 | 2,150 | 32,000 | 1,954.55 |
| 2000-02-29 | 2,150 | 2,200 | 2,150 | 2,200 | 14,000 | 2,000 |
| 2000-02-28 | 2,080 | 2,200 | 2,010 | 2,100 | 26,000 | 1,909.09 |
| 2000-02-25 | 2,140 | 2,140 | 2,020 | 2,080 | 15,000 | 1,890.91 |
| 2000-02-24 | 2,100 | 2,150 | 2,010 | 2,150 | 11,000 | 1,954.55 |
| 2000-02-23 | 2,200 | 2,200 | 2,000 | 2,100 | 18,000 | 1,909.09 |
| 2000-02-22 | 2,400 | 2,430 | 2,050 | 2,200 | 76,000 | 2,000 |
| 2000-02-21 | 2,040 | 2,400 | 2,000 | 2,310 | 113,000 | 2,100 |
| 2000-02-18 | 1,910 | 2,030 | 1,910 | 2,000 | 28,000 | 1,818.18 |
| 2000-02-17 | 1,830 | 1,880 | 1,820 | 1,870 | 7,000 | 1,700 |
| 2000-02-16 | 1,810 | 1,850 | 1,800 | 1,800 | 12,000 | 1,636.36 |
| 2000-02-15 | 1,920 | 1,920 | 1,800 | 1,800 | 23,000 | 1,636.36 |
| 2000-02-14 | 2,010 | 2,010 | 1,910 | 1,910 | 12,000 | 1,736.36 |
| 2000-02-10 | 2,000 | 2,090 | 1,960 | 2,010 | 13,000 | 1,827.27 |
| 2000-02-09 | 2,050 | 2,100 | 1,980 | 2,100 | 18,000 | 1,909.09 |
| 2000-02-08 | 2,100 | 2,100 | 2,050 | 2,060 | 6,000 | 1,872.73 |
| 2000-02-07 | 2,130 | 2,180 | 2,050 | 2,100 | 17,000 | 1,909.09 |
| 2000-02-04 | 2,180 | 2,190 | 2,100 | 2,130 | 38,000 | 1,936.36 |
| 2000-02-03 | 1,970 | 2,180 | 1,970 | 2,180 | 28,000 | 1,981.82 |
| 2000-02-02 | 2,000 | 2,000 | 1,940 | 1,940 | 17,000 | 1,763.64 |
| 2000-02-01 | 1,980 | 2,000 | 1,900 | 1,940 | 17,000 | 1,763.64 |
| 2000-01-31 | 1,960 | 1,980 | 1,950 | 1,980 | 15,000 | 1,800 |
| 2000-01-28 | 1,750 | 2,030 | 1,750 | 2,030 | 114,000 | 1,845.45 |
| 2000-01-27 | 1,760 | 1,760 | 1,720 | 1,730 | 8,000 | 1,572.73 |
| 2000-01-26 | 1,800 | 1,820 | 1,750 | 1,750 | 8,000 | 1,590.91 |
| 2000-01-25 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 1,645.45 |
| 2000-01-24 | 1,750 | 1,840 | 1,750 | 1,810 | 5,000 | 1,645.45 |
| 2000-01-21 | 1,740 | 1,750 | 1,710 | 1,740 | 8,000 | 1,581.82 |
| 2000-01-20 | 1,820 | 1,820 | 1,710 | 1,710 | 4,000 | 1,554.55 |
| 2000-01-19 | 1,830 | 1,850 | 1,830 | 1,850 | 11,000 | 1,681.82 |
| 2000-01-18 | 1,810 | 1,880 | 1,800 | 1,800 | 13,000 | 1,636.36 |
| 2000-01-17 | 1,700 | 1,800 | 1,700 | 1,800 | 11,000 | 1,636.36 |
| 2000-01-14 | 1,660 | 1,660 | 1,660 | 1,660 | 4,000 | 1,509.09 |
| 2000-01-13 | 1,720 | 1,720 | 1,650 | 1,650 | 8,000 | 1,500 |
| 2000-01-12 | 1,780 | 1,800 | 1,720 | 1,720 | 9,000 | 1,563.64 |
| 2000-01-11 | 1,730 | 1,780 | 1,730 | 1,780 | 7,000 | 1,618.18 |
| 2000-01-07 | 1,750 | 1,750 | 1,700 | 1,700 | 10,000 | 1,545.45 |
| 2000-01-06 | 1,830 | 1,830 | 1,800 | 1,800 | 15,000 | 1,636.36 |
| 2000-01-05 | 1,880 | 1,880 | 1,830 | 1,830 | 7,000 | 1,663.64 |
| 2000-01-04 | 1,830 | 1,870 | 1,830 | 1,870 | 10,000 | 1,700 |
分割・併合履歴 ： [2004-09-27]1株→1.1株 [1993-08-26]1株→1.25株
