7958 天馬(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 | 1,026 | 1,030 | 1,010 | 1,020 | 25,000 | 1,020 |
| 2000-12-28 | 1,045 | 1,045 | 1,015 | 1,015 | 23,000 | 1,015 |
| 2000-12-27 | 1,029 | 1,029 | 1,003 | 1,005 | 36,000 | 1,005 |
| 2000-12-26 | 1,035 | 1,035 | 1,020 | 1,029 | 27,000 | 1,029 |
| 2000-12-25 | 1,110 | 1,110 | 1,050 | 1,055 | 34,000 | 1,055 |
| 2000-12-22 | 1,004 | 1,008 | 1,000 | 1,000 | 27,000 | 1,000 |
| 2000-12-21 | 1,000 | 1,005 | 1,000 | 1,002 | 36,000 | 1,002 |
| 2000-12-20 | 1,001 | 1,005 | 1,000 | 1,001 | 60,000 | 1,001 |
| 2000-12-19 | 1,030 | 1,040 | 1,025 | 1,025 | 36,000 | 1,025 |
| 2000-12-18 | 1,045 | 1,051 | 1,027 | 1,050 | 21,000 | 1,050 |
| 2000-12-15 | 1,110 | 1,110 | 1,085 | 1,085 | 51,000 | 1,085 |
| 2000-12-14 | 1,109 | 1,109 | 1,100 | 1,101 | 53,000 | 1,101 |
| 2000-12-13 | 1,085 | 1,100 | 1,070 | 1,100 | 93,000 | 1,100 |
| 2000-12-12 | 1,069 | 1,079 | 1,067 | 1,079 | 60,000 | 1,079 |
| 2000-12-11 | 1,029 | 1,049 | 1,025 | 1,049 | 59,000 | 1,049 |
| 2000-12-08 | 1,025 | 1,025 | 1,000 | 1,020 | 47,000 | 1,020 |
| 2000-12-07 | 1,019 | 1,019 | 995 | 1,010 | 43,000 | 1,010 |
| 2000-12-06 | 1,009 | 1,019 | 1,009 | 1,017 | 30,000 | 1,017 |
| 2000-12-05 | 1,000 | 1,019 | 1,000 | 1,000 | 36,000 | 1,000 |
| 2000-12-04 | 984 | 990 | 984 | 990 | 10,000 | 990 |
| 2000-12-01 | 988 | 988 | 971 | 974 | 47,000 | 974 |
| 2000-11-30 | 980 | 990 | 977 | 990 | 30,000 | 990 |
| 2000-11-29 | 960 | 970 | 960 | 970 | 45,000 | 970 |
| 2000-11-28 | 974 | 974 | 960 | 961 | 40,000 | 961 |
| 2000-11-27 | 971 | 980 | 970 | 975 | 37,000 | 975 |
| 2000-11-24 | 975 | 976 | 970 | 970 | 74,000 | 970 |
| 2000-11-22 | 980 | 990 | 975 | 976 | 29,000 | 976 |
| 2000-11-21 | 1,000 | 1,000 | 975 | 1,000 | 24,000 | 1,000 |
| 2000-11-20 | 1,004 | 1,004 | 1,000 | 1,001 | 34,000 | 1,001 |
| 2000-11-17 | 1,020 | 1,025 | 1,005 | 1,010 | 81,000 | 1,010 |
| 2000-11-16 | 1,040 | 1,040 | 1,030 | 1,030 | 43,000 | 1,030 |
| 2000-11-15 | 1,100 | 1,100 | 1,040 | 1,040 | 22,000 | 1,040 |
| 2000-11-14 | 1,030 | 1,033 | 1,020 | 1,020 | 47,000 | 1,020 |
| 2000-11-13 | 1,041 | 1,050 | 1,035 | 1,040 | 31,000 | 1,040 |
| 2000-11-10 | 1,060 | 1,060 | 1,052 | 1,052 | 26,000 | 1,052 |
| 2000-11-09 | 1,090 | 1,090 | 1,051 | 1,052 | 41,000 | 1,052 |
| 2000-11-08 | 1,090 | 1,100 | 1,090 | 1,100 | 12,000 | 1,100 |
| 2000-11-07 | 1,101 | 1,101 | 1,091 | 1,100 | 27,000 | 1,100 |
| 2000-11-06 | 1,090 | 1,100 | 1,090 | 1,100 | 26,000 | 1,100 |
| 2000-11-02 | 1,100 | 1,100 | 1,083 | 1,085 | 15,000 | 1,085 |
| 2000-11-01 | 1,100 | 1,101 | 1,092 | 1,092 | 13,000 | 1,092 |
| 2000-10-31 | 1,099 | 1,099 | 1,085 | 1,097 | 28,000 | 1,097 |
| 2000-10-30 | 1,070 | 1,090 | 1,070 | 1,089 | 20,000 | 1,089 |
| 2000-10-27 | 1,065 | 1,070 | 1,055 | 1,069 | 42,000 | 1,069 |
| 2000-10-26 | 1,080 | 1,099 | 1,080 | 1,085 | 18,000 | 1,085 |
| 2000-10-25 | 1,103 | 1,107 | 1,085 | 1,085 | 34,000 | 1,085 |
| 2000-10-24 | 1,110 | 1,110 | 1,104 | 1,109 | 13,000 | 1,109 |
| 2000-10-23 | 1,103 | 1,143 | 1,103 | 1,104 | 9,000 | 1,104 |
| 2000-10-20 | 1,110 | 1,120 | 1,100 | 1,120 | 26,000 | 1,120 |
| 2000-10-19 | 1,110 | 1,110 | 1,102 | 1,103 | 39,000 | 1,103 |
| 2000-10-18 | 1,129 | 1,129 | 1,112 | 1,112 | 18,000 | 1,112 |
| 2000-10-17 | 1,131 | 1,131 | 1,118 | 1,129 | 18,000 | 1,129 |
| 2000-10-16 | 1,189 | 1,189 | 1,145 | 1,145 | 13,000 | 1,145 |
| 2000-10-13 | 1,130 | 1,130 | 1,120 | 1,129 | 13,000 | 1,129 |
| 2000-10-12 | 1,140 | 1,157 | 1,125 | 1,157 | 19,000 | 1,157 |
| 2000-10-11 | 1,160 | 1,161 | 1,150 | 1,157 | 21,000 | 1,157 |
| 2000-10-10 | 1,169 | 1,169 | 1,160 | 1,160 | 37,000 | 1,160 |
| 2000-10-06 | 1,188 | 1,188 | 1,170 | 1,172 | 15,000 | 1,172 |
| 2000-10-05 | 1,189 | 1,189 | 1,170 | 1,170 | 20,000 | 1,170 |
| 2000-10-04 | 1,180 | 1,199 | 1,180 | 1,191 | 16,000 | 1,191 |
| 2000-10-03 | 1,220 | 1,229 | 1,190 | 1,229 | 14,000 | 1,229 |
| 2000-10-02 | 1,199 | 1,220 | 1,180 | 1,220 | 9,000 | 1,220 |
| 2000-09-29 | 1,207 | 1,239 | 1,205 | 1,239 | 35,000 | 1,239 |
| 2000-09-28 | 1,223 | 1,225 | 1,206 | 1,206 | 19,000 | 1,206 |
| 2000-09-27 | 1,205 | 1,222 | 1,205 | 1,222 | 8,000 | 1,222 |
| 2000-09-26 | 1,250 | 1,252 | 1,250 | 1,250 | 31,000 | 1,250 |
| 2000-09-25 | 1,250 | 1,250 | 1,249 | 1,250 | 4,000 | 1,250 |
| 2000-09-22 | 1,260 | 1,264 | 1,245 | 1,260 | 30,000 | 1,260 |
| 2000-09-21 | 1,244 | 1,260 | 1,244 | 1,260 | 29,000 | 1,260 |
| 2000-09-20 | 1,259 | 1,259 | 1,240 | 1,242 | 35,000 | 1,242 |
| 2000-09-19 | 1,251 | 1,259 | 1,251 | 1,259 | 68,000 | 1,259 |
| 2000-09-18 | 1,255 | 1,258 | 1,251 | 1,255 | 18,000 | 1,255 |
| 2000-09-14 | 1,256 | 1,263 | 1,255 | 1,255 | 30,000 | 1,255 |
| 2000-09-13 | 1,257 | 1,260 | 1,255 | 1,256 | 27,000 | 1,256 |
| 2000-09-12 | 1,269 | 1,269 | 1,255 | 1,255 | 21,000 | 1,255 |
| 2000-09-11 | 1,255 | 1,280 | 1,255 | 1,269 | 70,000 | 1,269 |
| 2000-09-08 | 1,256 | 1,260 | 1,255 | 1,260 | 32,000 | 1,260 |
| 2000-09-07 | 1,255 | 1,256 | 1,240 | 1,256 | 30,000 | 1,256 |
| 2000-09-06 | 1,265 | 1,265 | 1,253 | 1,253 | 9,000 | 1,253 |
| 2000-09-05 | 1,264 | 1,269 | 1,260 | 1,269 | 33,000 | 1,269 |
| 2000-09-04 | 1,264 | 1,269 | 1,262 | 1,263 | 34,000 | 1,263 |
| 2000-09-01 | 1,259 | 1,269 | 1,255 | 1,265 | 40,000 | 1,265 |
| 2000-08-31 | 1,264 | 1,264 | 1,256 | 1,256 | 30,000 | 1,256 |
| 2000-08-30 | 1,260 | 1,265 | 1,255 | 1,265 | 46,000 | 1,265 |
| 2000-08-29 | 1,260 | 1,269 | 1,255 | 1,260 | 49,000 | 1,260 |
| 2000-08-28 | 1,250 | 1,260 | 1,250 | 1,255 | 91,000 | 1,255 |
| 2000-08-25 | 1,230 | 1,235 | 1,230 | 1,235 | 59,000 | 1,235 |
| 2000-08-24 | 1,225 | 1,231 | 1,217 | 1,230 | 34,000 | 1,230 |
| 2000-08-23 | 1,236 | 1,236 | 1,225 | 1,229 | 15,000 | 1,229 |
| 2000-08-22 | 1,216 | 1,238 | 1,215 | 1,238 | 47,000 | 1,238 |
| 2000-08-21 | 1,216 | 1,217 | 1,214 | 1,217 | 35,000 | 1,217 |
| 2000-08-18 | 1,220 | 1,223 | 1,215 | 1,216 | 16,000 | 1,216 |
| 2000-08-17 | 1,218 | 1,225 | 1,215 | 1,215 | 32,000 | 1,215 |
| 2000-08-16 | 1,229 | 1,229 | 1,215 | 1,220 | 32,000 | 1,220 |
| 2000-08-15 | 1,240 | 1,250 | 1,210 | 1,215 | 23,000 | 1,215 |
| 2000-08-14 | 1,215 | 1,229 | 1,215 | 1,229 | 6,000 | 1,229 |
| 2000-08-11 | 1,213 | 1,220 | 1,210 | 1,220 | 11,000 | 1,220 |
| 2000-08-10 | 1,205 | 1,219 | 1,195 | 1,219 | 76,000 | 1,219 |
| 2000-08-09 | 1,200 | 1,200 | 1,187 | 1,200 | 32,000 | 1,200 |
| 2000-08-08 | 1,200 | 1,200 | 1,190 | 1,198 | 15,000 | 1,198 |
| 2000-08-07 | 1,209 | 1,209 | 1,181 | 1,200 | 11,000 | 1,200 |
| 2000-08-04 | 1,209 | 1,209 | 1,190 | 1,202 | 125,000 | 1,202 |
| 2000-08-03 | 1,185 | 1,185 | 1,160 | 1,160 | 14,000 | 1,160 |
| 2000-08-02 | 1,190 | 1,190 | 1,185 | 1,185 | 21,000 | 1,185 |
| 2000-08-01 | 1,199 | 1,199 | 1,173 | 1,186 | 26,000 | 1,186 |
| 2000-07-31 | 1,161 | 1,189 | 1,146 | 1,189 | 79,000 | 1,189 |
| 2000-07-28 | 1,191 | 1,191 | 1,161 | 1,180 | 30,000 | 1,180 |
| 2000-07-27 | 1,244 | 1,244 | 1,182 | 1,191 | 13,000 | 1,191 |
| 2000-07-26 | 1,239 | 1,249 | 1,220 | 1,245 | 119,000 | 1,245 |
| 2000-07-25 | 1,180 | 1,200 | 1,180 | 1,180 | 42,000 | 1,180 |
| 2000-07-24 | 1,240 | 1,240 | 1,160 | 1,238 | 46,000 | 1,238 |
| 2000-07-21 | 1,244 | 1,249 | 1,240 | 1,240 | 22,000 | 1,240 |
| 2000-07-19 | 1,250 | 1,260 | 1,230 | 1,249 | 23,000 | 1,249 |
| 2000-07-18 | 1,269 | 1,279 | 1,250 | 1,250 | 28,000 | 1,250 |
| 2000-07-17 | 1,290 | 1,290 | 1,281 | 1,281 | 33,000 | 1,281 |
| 2000-07-14 | 1,296 | 1,296 | 1,285 | 1,285 | 18,000 | 1,285 |
| 2000-07-13 | 1,299 | 1,300 | 1,285 | 1,300 | 26,000 | 1,300 |
| 2000-07-12 | 1,299 | 1,300 | 1,263 | 1,300 | 62,000 | 1,300 |
| 2000-07-11 | 1,323 | 1,323 | 1,282 | 1,284 | 30,000 | 1,284 |
| 2000-07-10 | 1,319 | 1,328 | 1,310 | 1,324 | 45,000 | 1,324 |
| 2000-07-07 | 1,324 | 1,324 | 1,270 | 1,300 | 32,000 | 1,300 |
| 2000-07-06 | 1,300 | 1,310 | 1,255 | 1,301 | 29,000 | 1,301 |
| 2000-07-05 | 1,331 | 1,331 | 1,300 | 1,300 | 47,000 | 1,300 |
| 2000-07-04 | 1,360 | 1,360 | 1,330 | 1,330 | 44,000 | 1,330 |
| 2000-07-03 | 1,349 | 1,360 | 1,340 | 1,350 | 81,000 | 1,350 |
| 2000-06-30 | 1,270 | 1,326 | 1,269 | 1,320 | 92,000 | 1,320 |
| 2000-06-29 | 1,250 | 1,260 | 1,250 | 1,254 | 53,000 | 1,254 |
| 2000-06-28 | 1,230 | 1,235 | 1,208 | 1,235 | 31,000 | 1,235 |
| 2000-06-27 | 1,222 | 1,229 | 1,222 | 1,222 | 17,000 | 1,222 |
| 2000-06-26 | 1,218 | 1,221 | 1,218 | 1,221 | 4,000 | 1,221 |
| 2000-06-23 | 1,249 | 1,249 | 1,217 | 1,217 | 15,000 | 1,217 |
| 2000-06-22 | 1,251 | 1,254 | 1,221 | 1,250 | 45,000 | 1,250 |
| 2000-06-21 | 1,249 | 1,250 | 1,228 | 1,240 | 51,000 | 1,240 |
| 2000-06-20 | 1,250 | 1,260 | 1,240 | 1,247 | 38,000 | 1,247 |
| 2000-06-19 | 1,208 | 1,250 | 1,208 | 1,250 | 32,000 | 1,250 |
| 2000-06-16 | 1,248 | 1,248 | 1,208 | 1,208 | 15,000 | 1,208 |
| 2000-06-15 | 1,245 | 1,250 | 1,240 | 1,249 | 50,000 | 1,249 |
| 2000-06-14 | 1,256 | 1,259 | 1,190 | 1,240 | 41,000 | 1,240 |
| 2000-06-13 | 1,250 | 1,279 | 1,250 | 1,256 | 130,000 | 1,256 |
| 2000-06-12 | 1,150 | 1,260 | 1,150 | 1,250 | 153,000 | 1,250 |
| 2000-06-09 | 1,120 | 1,135 | 1,120 | 1,135 | 30,000 | 1,135 |
| 2000-06-08 | 1,131 | 1,135 | 1,125 | 1,125 | 35,000 | 1,125 |
| 2000-06-07 | 1,120 | 1,140 | 1,120 | 1,129 | 16,000 | 1,129 |
| 2000-06-06 | 1,130 | 1,131 | 1,120 | 1,121 | 42,000 | 1,121 |
| 2000-06-05 | 1,129 | 1,145 | 1,129 | 1,145 | 15,000 | 1,145 |
| 2000-06-02 | 1,121 | 1,145 | 1,121 | 1,130 | 41,000 | 1,130 |
| 2000-06-01 | 1,146 | 1,146 | 1,135 | 1,135 | 12,000 | 1,135 |
| 2000-05-31 | 1,151 | 1,151 | 1,127 | 1,145 | 20,000 | 1,145 |
| 2000-05-30 | 1,127 | 1,136 | 1,127 | 1,136 | 5,000 | 1,136 |
| 2000-05-29 | 1,131 | 1,136 | 1,125 | 1,126 | 24,000 | 1,126 |
| 2000-05-26 | 1,123 | 1,130 | 1,121 | 1,123 | 11,000 | 1,123 |
| 2000-05-25 | 1,122 | 1,125 | 1,121 | 1,124 | 14,000 | 1,124 |
| 2000-05-24 | 1,120 | 1,140 | 1,120 | 1,121 | 18,000 | 1,121 |
| 2000-05-23 | 1,158 | 1,158 | 1,124 | 1,128 | 14,000 | 1,128 |
| 2000-05-22 | 1,120 | 1,160 | 1,120 | 1,139 | 19,000 | 1,139 |
| 2000-05-19 | 1,165 | 1,165 | 1,117 | 1,117 | 31,000 | 1,117 |
| 2000-05-18 | 1,145 | 1,165 | 1,145 | 1,162 | 55,000 | 1,162 |
| 2000-05-17 | 1,165 | 1,170 | 1,151 | 1,161 | 42,000 | 1,161 |
| 2000-05-16 | 1,146 | 1,150 | 1,141 | 1,145 | 30,000 | 1,145 |
| 2000-05-15 | 1,165 | 1,165 | 1,141 | 1,141 | 15,000 | 1,141 |
| 2000-05-12 | 1,131 | 1,165 | 1,130 | 1,165 | 24,000 | 1,165 |
| 2000-05-11 | 1,160 | 1,160 | 1,130 | 1,130 | 16,000 | 1,130 |
| 2000-05-10 | 1,167 | 1,167 | 1,160 | 1,160 | 18,000 | 1,160 |
| 2000-05-09 | 1,180 | 1,180 | 1,160 | 1,170 | 21,000 | 1,170 |
| 2000-05-08 | 1,198 | 1,198 | 1,179 | 1,180 | 23,000 | 1,180 |
| 2000-05-02 | 1,160 | 1,170 | 1,123 | 1,123 | 20,000 | 1,123 |
| 2000-05-01 | 1,107 | 1,157 | 1,103 | 1,151 | 26,000 | 1,151 |
| 2000-04-28 | 1,130 | 1,131 | 1,105 | 1,107 | 43,000 | 1,107 |
| 2000-04-27 | 1,166 | 1,166 | 1,150 | 1,150 | 3,000 | 1,150 |
| 2000-04-26 | 1,177 | 1,177 | 1,166 | 1,166 | 10,000 | 1,166 |
| 2000-04-25 | 1,166 | 1,200 | 1,166 | 1,188 | 24,000 | 1,188 |
| 2000-04-24 | 1,190 | 1,190 | 1,147 | 1,147 | 15,000 | 1,147 |
| 2000-04-21 | 1,200 | 1,200 | 1,130 | 1,130 | 10,000 | 1,130 |
| 2000-04-20 | 1,149 | 1,170 | 1,125 | 1,170 | 28,000 | 1,170 |
| 2000-04-19 | 1,100 | 1,120 | 1,100 | 1,110 | 40,000 | 1,110 |
| 2000-04-18 | 1,102 | 1,122 | 1,075 | 1,090 | 49,000 | 1,090 |
| 2000-04-17 | 1,120 | 1,123 | 1,085 | 1,099 | 88,000 | 1,099 |
| 2000-04-14 | 1,205 | 1,205 | 1,180 | 1,182 | 19,000 | 1,182 |
| 2000-04-13 | 1,225 | 1,225 | 1,180 | 1,219 | 35,000 | 1,219 |
| 2000-04-12 | 1,250 | 1,250 | 1,230 | 1,230 | 9,000 | 1,230 |
| 2000-04-11 | 1,220 | 1,243 | 1,220 | 1,243 | 13,000 | 1,243 |
| 2000-04-10 | 1,260 | 1,260 | 1,222 | 1,222 | 17,000 | 1,222 |
| 2000-04-07 | 1,250 | 1,265 | 1,220 | 1,220 | 36,000 | 1,220 |
| 2000-04-06 | 1,250 | 1,250 | 1,231 | 1,241 | 44,000 | 1,241 |
| 2000-04-05 | 1,200 | 1,240 | 1,195 | 1,229 | 39,000 | 1,229 |
| 2000-04-04 | 1,220 | 1,220 | 1,191 | 1,191 | 19,000 | 1,191 |
| 2000-04-03 | 1,209 | 1,250 | 1,200 | 1,220 | 19,000 | 1,220 |
| 2000-03-31 | 1,200 | 1,230 | 1,190 | 1,220 | 25,000 | 1,220 |
| 2000-03-30 | 1,220 | 1,240 | 1,200 | 1,200 | 39,000 | 1,200 |
| 2000-03-29 | 1,180 | 1,210 | 1,150 | 1,210 | 38,000 | 1,210 |
| 2000-03-28 | 1,130 | 1,170 | 1,130 | 1,150 | 15,000 | 1,150 |
| 2000-03-27 | 1,109 | 1,119 | 1,109 | 1,115 | 40,000 | 1,115 |
| 2000-03-24 | 1,101 | 1,120 | 1,101 | 1,107 | 78,000 | 1,107 |
| 2000-03-23 | 1,120 | 1,120 | 1,101 | 1,101 | 23,000 | 1,101 |
| 2000-03-22 | 1,139 | 1,139 | 1,121 | 1,121 | 39,000 | 1,121 |
| 2000-03-21 | 1,139 | 1,145 | 1,130 | 1,130 | 61,000 | 1,130 |
| 2000-03-17 | 1,169 | 1,170 | 1,142 | 1,142 | 52,000 | 1,142 |
| 2000-03-16 | 1,160 | 1,160 | 1,150 | 1,160 | 30,000 | 1,160 |
| 2000-03-15 | 1,150 | 1,160 | 1,110 | 1,160 | 28,000 | 1,160 |
| 2000-03-14 | 1,119 | 1,120 | 1,100 | 1,112 | 51,000 | 1,112 |
| 2000-03-13 | 1,120 | 1,130 | 1,115 | 1,130 | 47,000 | 1,130 |
| 2000-03-10 | 1,111 | 1,120 | 1,111 | 1,115 | 54,000 | 1,115 |
| 2000-03-09 | 1,101 | 1,105 | 1,100 | 1,101 | 32,000 | 1,101 |
| 2000-03-08 | 1,119 | 1,119 | 1,100 | 1,101 | 64,000 | 1,101 |
| 2000-03-07 | 1,130 | 1,131 | 1,120 | 1,120 | 39,000 | 1,120 |
| 2000-03-06 | 1,140 | 1,150 | 1,133 | 1,133 | 30,000 | 1,133 |
| 2000-03-03 | 1,159 | 1,159 | 1,133 | 1,133 | 36,000 | 1,133 |
| 2000-03-02 | 1,130 | 1,180 | 1,130 | 1,161 | 71,000 | 1,161 |
| 2000-03-01 | 1,121 | 1,130 | 1,120 | 1,128 | 33,000 | 1,128 |
| 2000-02-29 | 1,129 | 1,129 | 1,110 | 1,121 | 35,000 | 1,121 |
| 2000-02-28 | 1,109 | 1,149 | 1,109 | 1,130 | 32,000 | 1,130 |
| 2000-02-25 | 1,111 | 1,115 | 1,101 | 1,101 | 50,000 | 1,101 |
| 2000-02-24 | 1,105 | 1,130 | 1,105 | 1,105 | 84,000 | 1,105 |
| 2000-02-23 | 1,080 | 1,100 | 1,080 | 1,100 | 32,000 | 1,100 |
| 2000-02-22 | 1,100 | 1,101 | 1,080 | 1,081 | 37,000 | 1,081 |
| 2000-02-21 | 1,113 | 1,115 | 1,100 | 1,100 | 46,000 | 1,100 |
| 2000-02-18 | 1,118 | 1,119 | 1,113 | 1,119 | 55,000 | 1,119 |
| 2000-02-17 | 1,113 | 1,120 | 1,113 | 1,118 | 28,000 | 1,118 |
| 2000-02-16 | 1,120 | 1,130 | 1,113 | 1,113 | 32,000 | 1,113 |
| 2000-02-15 | 1,170 | 1,170 | 1,130 | 1,130 | 39,000 | 1,130 |
| 2000-02-14 | 1,150 | 1,155 | 1,150 | 1,151 | 37,000 | 1,151 |
| 2000-02-10 | 1,160 | 1,165 | 1,152 | 1,160 | 36,000 | 1,160 |
| 2000-02-09 | 1,186 | 1,186 | 1,160 | 1,160 | 15,000 | 1,160 |
| 2000-02-08 | 1,200 | 1,200 | 1,181 | 1,186 | 11,000 | 1,186 |
| 2000-02-07 | 1,186 | 1,200 | 1,172 | 1,200 | 40,000 | 1,200 |
| 2000-02-04 | 1,219 | 1,220 | 1,170 | 1,170 | 64,000 | 1,170 |
| 2000-02-03 | 1,249 | 1,270 | 1,219 | 1,219 | 57,000 | 1,219 |
| 2000-02-02 | 1,250 | 1,269 | 1,218 | 1,260 | 216,000 | 1,260 |
| 2000-02-01 | 1,170 | 1,234 | 1,170 | 1,210 | 175,000 | 1,210 |
| 2000-01-31 | 1,120 | 1,189 | 1,120 | 1,150 | 78,000 | 1,150 |
| 2000-01-28 | 1,100 | 1,100 | 1,050 | 1,060 | 360,000 | 1,060 |
| 2000-01-27 | 1,081 | 1,120 | 1,080 | 1,120 | 77,000 | 1,120 |
| 2000-01-26 | 1,098 | 1,130 | 1,060 | 1,069 | 192,000 | 1,069 |
| 2000-01-25 | 1,112 | 1,112 | 1,080 | 1,087 | 185,000 | 1,087 |
| 2000-01-24 | 1,161 | 1,181 | 1,140 | 1,140 | 129,000 | 1,140 |
| 2000-01-21 | 1,202 | 1,228 | 1,200 | 1,201 | 44,000 | 1,201 |
| 2000-01-20 | 1,200 | 1,231 | 1,200 | 1,231 | 35,000 | 1,231 |
| 2000-01-19 | 1,200 | 1,243 | 1,200 | 1,240 | 52,000 | 1,240 |
| 2000-01-18 | 1,270 | 1,270 | 1,200 | 1,201 | 34,000 | 1,201 |
| 2000-01-17 | 1,180 | 1,230 | 1,159 | 1,229 | 46,000 | 1,229 |
| 2000-01-14 | 1,186 | 1,200 | 1,180 | 1,191 | 22,000 | 1,191 |
| 2000-01-13 | 1,126 | 1,132 | 1,120 | 1,132 | 39,000 | 1,132 |
| 2000-01-12 | 1,200 | 1,220 | 1,161 | 1,162 | 37,000 | 1,162 |
| 2000-01-11 | 1,200 | 1,240 | 1,200 | 1,200 | 54,000 | 1,200 |
| 2000-01-07 | 1,170 | 1,200 | 1,150 | 1,200 | 69,000 | 1,200 |
| 2000-01-06 | 1,200 | 1,210 | 1,170 | 1,170 | 33,000 | 1,170 |
| 2000-01-05 | 1,200 | 1,200 | 1,150 | 1,200 | 68,000 | 1,200 |
| 2000-01-04 | 1,240 | 1,240 | 1,160 | 1,218 | 18,000 | 1,218 |
分割・併合履歴 ： [1991-10-28]1株→1.2株 [1990-10-26]1株→1.2株 [1989-04-25]1株→1.2株 [1988-10-27]1株→1.2株
