7966 リンテック(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 | 1,021 | 1,023 | 1,021 | 1,023 | 4,000 | 1,023 |
| 2000-12-28 | 1,054 | 1,054 | 1,022 | 1,024 | 6,000 | 1,024 |
| 2000-12-27 | 1,030 | 1,037 | 1,029 | 1,034 | 44,000 | 1,034 |
| 2000-12-26 | 1,058 | 1,058 | 1,032 | 1,032 | 15,000 | 1,032 |
| 2000-12-25 | 1,094 | 1,094 | 1,059 | 1,060 | 31,000 | 1,060 |
| 2000-12-22 | 1,060 | 1,060 | 1,010 | 1,014 | 166,000 | 1,014 |
| 2000-12-21 | 1,035 | 1,038 | 980 | 980 | 53,000 | 980 |
| 2000-12-20 | 1,010 | 1,025 | 991 | 1,018 | 124,000 | 1,018 |
| 2000-12-19 | 1,050 | 1,050 | 1,012 | 1,020 | 77,000 | 1,020 |
| 2000-12-18 | 1,060 | 1,060 | 1,040 | 1,050 | 46,000 | 1,050 |
| 2000-12-15 | 1,065 | 1,090 | 1,060 | 1,060 | 40,000 | 1,060 |
| 2000-12-14 | 1,070 | 1,079 | 1,063 | 1,065 | 39,000 | 1,065 |
| 2000-12-13 | 1,100 | 1,100 | 1,051 | 1,089 | 47,000 | 1,089 |
| 2000-12-12 | 1,120 | 1,120 | 1,109 | 1,117 | 51,000 | 1,117 |
| 2000-12-11 | 1,181 | 1,181 | 1,110 | 1,128 | 64,000 | 1,128 |
| 2000-12-08 | 1,100 | 1,130 | 1,100 | 1,121 | 65,000 | 1,121 |
| 2000-12-07 | 1,139 | 1,139 | 1,115 | 1,138 | 67,000 | 1,138 |
| 2000-12-06 | 1,157 | 1,160 | 1,146 | 1,146 | 85,000 | 1,146 |
| 2000-12-05 | 1,180 | 1,189 | 1,171 | 1,177 | 139,000 | 1,177 |
| 2000-12-04 | 1,180 | 1,199 | 1,180 | 1,190 | 76,000 | 1,190 |
| 2000-12-01 | 1,200 | 1,205 | 1,181 | 1,200 | 176,000 | 1,200 |
| 2000-11-30 | 1,208 | 1,208 | 1,192 | 1,208 | 127,000 | 1,208 |
| 2000-11-29 | 1,196 | 1,212 | 1,190 | 1,210 | 189,000 | 1,210 |
| 2000-11-28 | 1,190 | 1,207 | 1,185 | 1,207 | 248,000 | 1,207 |
| 2000-11-27 | 1,175 | 1,195 | 1,175 | 1,190 | 269,000 | 1,190 |
| 2000-11-24 | 1,148 | 1,165 | 1,147 | 1,160 | 245,000 | 1,160 |
| 2000-11-22 | 1,105 | 1,148 | 1,105 | 1,148 | 148,000 | 1,148 |
| 2000-11-21 | 1,095 | 1,100 | 1,079 | 1,100 | 45,000 | 1,100 |
| 2000-11-20 | 1,085 | 1,095 | 1,075 | 1,095 | 15,000 | 1,095 |
| 2000-11-17 | 1,115 | 1,120 | 1,069 | 1,069 | 138,000 | 1,069 |
| 2000-11-16 | 1,100 | 1,125 | 1,100 | 1,115 | 235,000 | 1,115 |
| 2000-11-15 | 1,064 | 1,110 | 1,064 | 1,100 | 135,000 | 1,100 |
| 2000-11-14 | 1,063 | 1,075 | 1,040 | 1,054 | 42,000 | 1,054 |
| 2000-11-13 | 1,051 | 1,078 | 1,051 | 1,078 | 59,000 | 1,078 |
| 2000-11-10 | 1,075 | 1,076 | 1,060 | 1,062 | 94,000 | 1,062 |
| 2000-11-09 | 1,041 | 1,095 | 1,040 | 1,076 | 111,000 | 1,076 |
| 2000-11-08 | 1,018 | 1,035 | 1,015 | 1,035 | 35,000 | 1,035 |
| 2000-11-07 | 1,043 | 1,050 | 1,011 | 1,018 | 15,000 | 1,018 |
| 2000-11-06 | 1,050 | 1,065 | 1,049 | 1,063 | 28,000 | 1,063 |
| 2000-11-02 | 1,039 | 1,045 | 1,021 | 1,045 | 30,000 | 1,045 |
| 2000-11-01 | 1,011 | 1,040 | 1,011 | 1,039 | 44,000 | 1,039 |
| 2000-10-31 | 1,000 | 1,022 | 999 | 1,022 | 54,000 | 1,022 |
| 2000-10-30 | 996 | 1,003 | 996 | 1,001 | 33,000 | 1,001 |
| 2000-10-27 | 1,001 | 1,007 | 994 | 994 | 100,000 | 994 |
| 2000-10-26 | 1,011 | 1,030 | 1,000 | 1,030 | 65,000 | 1,030 |
| 2000-10-25 | 1,048 | 1,048 | 1,011 | 1,030 | 24,000 | 1,030 |
| 2000-10-24 | 1,001 | 1,028 | 1,001 | 1,028 | 17,000 | 1,028 |
| 2000-10-23 | 1,005 | 1,016 | 1,000 | 1,007 | 36,000 | 1,007 |
| 2000-10-20 | 994 | 1,029 | 994 | 1,025 | 149,000 | 1,025 |
| 2000-10-19 | 1,007 | 1,009 | 1,006 | 1,008 | 34,000 | 1,008 |
| 2000-10-18 | 1,005 | 1,010 | 1,005 | 1,007 | 59,000 | 1,007 |
| 2000-10-17 | 1,038 | 1,038 | 1,035 | 1,035 | 14,000 | 1,035 |
| 2000-10-16 | 1,033 | 1,050 | 1,033 | 1,044 | 18,000 | 1,044 |
| 2000-10-13 | 1,030 | 1,048 | 1,030 | 1,033 | 52,000 | 1,033 |
| 2000-10-12 | 1,034 | 1,035 | 1,021 | 1,030 | 38,000 | 1,030 |
| 2000-10-11 | 1,018 | 1,035 | 1,018 | 1,035 | 26,000 | 1,035 |
| 2000-10-10 | 1,007 | 1,036 | 1,007 | 1,036 | 15,000 | 1,036 |
| 2000-10-06 | 1,039 | 1,039 | 1,037 | 1,039 | 17,000 | 1,039 |
| 2000-10-05 | 1,043 | 1,043 | 1,022 | 1,039 | 17,000 | 1,039 |
| 2000-10-04 | 1,029 | 1,047 | 1,020 | 1,047 | 58,000 | 1,047 |
| 2000-10-03 | 1,047 | 1,049 | 1,033 | 1,049 | 23,000 | 1,049 |
| 2000-10-02 | 1,045 | 1,048 | 1,035 | 1,048 | 31,000 | 1,048 |
| 2000-09-29 | 1,007 | 1,059 | 1,007 | 1,013 | 69,000 | 1,013 |
| 2000-09-28 | 1,030 | 1,032 | 1,011 | 1,012 | 54,000 | 1,012 |
| 2000-09-27 | 1,010 | 1,024 | 1,010 | 1,020 | 40,000 | 1,020 |
| 2000-09-26 | 1,006 | 1,030 | 1,006 | 1,030 | 53,000 | 1,030 |
| 2000-09-25 | 1,079 | 1,079 | 1,021 | 1,021 | 59,000 | 1,021 |
| 2000-09-22 | 1,025 | 1,034 | 1,025 | 1,030 | 25,000 | 1,030 |
| 2000-09-21 | 1,040 | 1,048 | 1,039 | 1,045 | 37,000 | 1,045 |
| 2000-09-20 | 1,065 | 1,065 | 1,028 | 1,060 | 51,000 | 1,060 |
| 2000-09-19 | 1,035 | 1,065 | 1,026 | 1,065 | 29,000 | 1,065 |
| 2000-09-18 | 1,025 | 1,050 | 1,025 | 1,050 | 36,000 | 1,050 |
| 2000-09-14 | 1,035 | 1,035 | 1,020 | 1,025 | 6,000 | 1,025 |
| 2000-09-13 | 1,013 | 1,046 | 1,013 | 1,035 | 117,000 | 1,035 |
| 2000-09-12 | 1,037 | 1,037 | 1,023 | 1,025 | 41,000 | 1,025 |
| 2000-09-11 | 1,066 | 1,066 | 1,030 | 1,037 | 28,000 | 1,037 |
| 2000-09-08 | 1,061 | 1,070 | 1,061 | 1,067 | 38,000 | 1,067 |
| 2000-09-07 | 1,088 | 1,088 | 1,061 | 1,062 | 21,000 | 1,062 |
| 2000-09-06 | 1,080 | 1,090 | 1,072 | 1,090 | 31,000 | 1,090 |
| 2000-09-05 | 1,091 | 1,091 | 1,076 | 1,090 | 26,000 | 1,090 |
| 2000-09-04 | 1,071 | 1,095 | 1,045 | 1,092 | 89,000 | 1,092 |
| 2000-09-01 | 1,077 | 1,077 | 1,040 | 1,051 | 37,000 | 1,051 |
| 2000-08-31 | 1,085 | 1,090 | 1,052 | 1,058 | 41,000 | 1,058 |
| 2000-08-30 | 1,074 | 1,094 | 1,073 | 1,080 | 95,000 | 1,080 |
| 2000-08-29 | 1,052 | 1,064 | 1,042 | 1,064 | 65,000 | 1,064 |
| 2000-08-28 | 1,054 | 1,067 | 1,050 | 1,059 | 52,000 | 1,059 |
| 2000-08-25 | 1,065 | 1,065 | 1,033 | 1,038 | 59,000 | 1,038 |
| 2000-08-24 | 1,036 | 1,055 | 1,036 | 1,045 | 76,000 | 1,045 |
| 2000-08-23 | 1,055 | 1,056 | 1,036 | 1,036 | 50,000 | 1,036 |
| 2000-08-22 | 1,054 | 1,060 | 1,046 | 1,052 | 87,000 | 1,052 |
| 2000-08-21 | 1,031 | 1,050 | 1,031 | 1,045 | 57,000 | 1,045 |
| 2000-08-18 | 1,022 | 1,036 | 1,022 | 1,031 | 15,000 | 1,031 |
| 2000-08-17 | 1,049 | 1,049 | 1,020 | 1,020 | 10,000 | 1,020 |
| 2000-08-16 | 1,050 | 1,050 | 1,006 | 1,039 | 45,000 | 1,039 |
| 2000-08-15 | 1,036 | 1,036 | 1,034 | 1,034 | 30,000 | 1,034 |
| 2000-08-14 | 1,050 | 1,050 | 1,034 | 1,035 | 27,000 | 1,035 |
| 2000-08-11 | 1,030 | 1,050 | 1,030 | 1,034 | 50,000 | 1,034 |
| 2000-08-10 | 1,029 | 1,030 | 1,017 | 1,030 | 25,000 | 1,030 |
| 2000-08-09 | 1,001 | 1,018 | 994 | 999 | 30,000 | 999 |
| 2000-08-08 | 1,000 | 1,005 | 991 | 994 | 34,000 | 994 |
| 2000-08-07 | 1,010 | 1,048 | 980 | 980 | 84,000 | 980 |
| 2000-08-04 | 1,063 | 1,083 | 1,007 | 1,010 | 96,000 | 1,010 |
| 2000-08-03 | 1,005 | 1,025 | 1,003 | 1,003 | 27,000 | 1,003 |
| 2000-08-02 | 1,048 | 1,048 | 1,004 | 1,004 | 26,000 | 1,004 |
| 2000-08-01 | 1,051 | 1,051 | 1,020 | 1,028 | 36,000 | 1,028 |
| 2000-07-31 | 1,030 | 1,030 | 998 | 998 | 118,000 | 998 |
| 2000-07-28 | 1,033 | 1,046 | 1,020 | 1,030 | 21,000 | 1,030 |
| 2000-07-27 | 1,053 | 1,053 | 1,043 | 1,043 | 27,000 | 1,043 |
| 2000-07-26 | 1,070 | 1,070 | 1,055 | 1,056 | 84,000 | 1,056 |
| 2000-07-25 | 1,110 | 1,110 | 1,066 | 1,069 | 54,000 | 1,069 |
| 2000-07-24 | 1,093 | 1,094 | 1,070 | 1,070 | 94,000 | 1,070 |
| 2000-07-21 | 1,090 | 1,110 | 1,084 | 1,093 | 39,000 | 1,093 |
| 2000-07-19 | 1,120 | 1,120 | 1,091 | 1,100 | 124,000 | 1,100 |
| 2000-07-18 | 1,133 | 1,133 | 1,100 | 1,120 | 51,000 | 1,120 |
| 2000-07-17 | 1,150 | 1,150 | 1,113 | 1,113 | 54,000 | 1,113 |
| 2000-07-14 | 1,171 | 1,171 | 1,145 | 1,150 | 81,000 | 1,150 |
| 2000-07-13 | 1,155 | 1,167 | 1,151 | 1,151 | 75,000 | 1,151 |
| 2000-07-12 | 1,190 | 1,190 | 1,160 | 1,160 | 110,000 | 1,160 |
| 2000-07-11 | 1,179 | 1,185 | 1,168 | 1,185 | 75,000 | 1,185 |
| 2000-07-10 | 1,175 | 1,179 | 1,168 | 1,179 | 52,000 | 1,179 |
| 2000-07-07 | 1,170 | 1,172 | 1,161 | 1,168 | 80,000 | 1,168 |
| 2000-07-06 | 1,151 | 1,179 | 1,140 | 1,152 | 93,000 | 1,152 |
| 2000-07-05 | 1,180 | 1,189 | 1,150 | 1,150 | 144,000 | 1,150 |
| 2000-07-04 | 1,180 | 1,195 | 1,165 | 1,195 | 204,000 | 1,195 |
| 2000-07-03 | 1,116 | 1,145 | 1,116 | 1,145 | 139,000 | 1,145 |
| 2000-06-30 | 1,111 | 1,111 | 1,087 | 1,105 | 58,000 | 1,105 |
| 2000-06-29 | 1,082 | 1,110 | 1,082 | 1,109 | 137,000 | 1,109 |
| 2000-06-28 | 1,040 | 1,060 | 1,039 | 1,060 | 37,000 | 1,060 |
| 2000-06-27 | 1,064 | 1,065 | 1,056 | 1,060 | 35,000 | 1,060 |
| 2000-06-26 | 1,074 | 1,090 | 1,064 | 1,080 | 107,000 | 1,080 |
| 2000-06-23 | 1,035 | 1,043 | 1,035 | 1,038 | 37,000 | 1,038 |
| 2000-06-22 | 1,046 | 1,050 | 1,035 | 1,047 | 85,000 | 1,047 |
| 2000-06-21 | 1,049 | 1,049 | 1,033 | 1,033 | 79,000 | 1,033 |
| 2000-06-20 | 1,045 | 1,049 | 1,025 | 1,049 | 52,000 | 1,049 |
| 2000-06-19 | 1,055 | 1,055 | 1,011 | 1,035 | 33,000 | 1,035 |
| 2000-06-16 | 1,060 | 1,060 | 1,047 | 1,055 | 53,000 | 1,055 |
| 2000-06-15 | 1,059 | 1,060 | 1,051 | 1,052 | 63,000 | 1,052 |
| 2000-06-14 | 1,062 | 1,071 | 1,035 | 1,060 | 32,000 | 1,060 |
| 2000-06-13 | 1,081 | 1,095 | 1,062 | 1,062 | 50,000 | 1,062 |
| 2000-06-12 | 1,090 | 1,096 | 1,081 | 1,081 | 69,000 | 1,081 |
| 2000-06-09 | 1,087 | 1,090 | 1,061 | 1,080 | 90,000 | 1,080 |
| 2000-06-08 | 1,082 | 1,087 | 1,064 | 1,077 | 22,000 | 1,077 |
| 2000-06-07 | 1,088 | 1,096 | 1,070 | 1,081 | 27,000 | 1,081 |
| 2000-06-06 | 1,080 | 1,080 | 1,052 | 1,068 | 52,000 | 1,068 |
| 2000-06-05 | 1,089 | 1,102 | 1,089 | 1,100 | 106,000 | 1,100 |
| 2000-06-02 | 1,099 | 1,099 | 1,051 | 1,078 | 36,000 | 1,078 |
| 2000-06-01 | 1,088 | 1,090 | 1,060 | 1,090 | 71,000 | 1,090 |
| 2000-05-31 | 1,092 | 1,092 | 1,055 | 1,063 | 55,000 | 1,063 |
| 2000-05-30 | 1,072 | 1,072 | 1,050 | 1,060 | 67,000 | 1,060 |
| 2000-05-29 | 1,098 | 1,098 | 1,067 | 1,072 | 58,000 | 1,072 |
| 2000-05-26 | 1,089 | 1,098 | 1,079 | 1,088 | 107,000 | 1,088 |
| 2000-05-25 | 1,100 | 1,100 | 1,085 | 1,085 | 53,000 | 1,085 |
| 2000-05-24 | 1,082 | 1,100 | 1,076 | 1,096 | 71,000 | 1,096 |
| 2000-05-23 | 1,095 | 1,102 | 1,081 | 1,102 | 56,000 | 1,102 |
| 2000-05-22 | 1,080 | 1,099 | 1,072 | 1,099 | 91,000 | 1,099 |
| 2000-05-19 | 1,146 | 1,160 | 1,110 | 1,118 | 63,000 | 1,118 |
| 2000-05-18 | 1,145 | 1,150 | 1,140 | 1,145 | 50,000 | 1,145 |
| 2000-05-17 | 1,163 | 1,169 | 1,160 | 1,165 | 178,000 | 1,165 |
| 2000-05-16 | 1,142 | 1,163 | 1,120 | 1,159 | 81,000 | 1,159 |
| 2000-05-15 | 1,130 | 1,170 | 1,120 | 1,142 | 109,000 | 1,142 |
| 2000-05-12 | 1,140 | 1,153 | 1,140 | 1,141 | 92,000 | 1,141 |
| 2000-05-11 | 1,153 | 1,153 | 1,129 | 1,140 | 142,000 | 1,140 |
| 2000-05-10 | 1,160 | 1,160 | 1,148 | 1,153 | 108,000 | 1,153 |
| 2000-05-09 | 1,169 | 1,170 | 1,130 | 1,170 | 99,000 | 1,170 |
| 2000-05-08 | 1,155 | 1,170 | 1,140 | 1,155 | 100,000 | 1,155 |
| 2000-05-02 | 1,150 | 1,170 | 1,150 | 1,150 | 118,000 | 1,150 |
| 2000-05-01 | 1,150 | 1,150 | 1,122 | 1,150 | 126,000 | 1,150 |
| 2000-04-28 | 1,121 | 1,150 | 1,119 | 1,130 | 160,000 | 1,130 |
| 2000-04-27 | 1,095 | 1,135 | 1,095 | 1,120 | 144,000 | 1,120 |
| 2000-04-26 | 1,075 | 1,140 | 1,071 | 1,095 | 259,000 | 1,095 |
| 2000-04-25 | 1,084 | 1,085 | 1,060 | 1,069 | 78,000 | 1,069 |
| 2000-04-24 | 1,070 | 1,080 | 1,051 | 1,075 | 63,000 | 1,075 |
| 2000-04-21 | 1,070 | 1,070 | 1,056 | 1,068 | 140,000 | 1,068 |
| 2000-04-20 | 1,049 | 1,075 | 1,047 | 1,070 | 130,000 | 1,070 |
| 2000-04-19 | 1,020 | 1,069 | 1,000 | 1,069 | 274,000 | 1,069 |
| 2000-04-18 | 1,000 | 1,020 | 989 | 1,010 | 201,000 | 1,010 |
| 2000-04-17 | 969 | 980 | 925 | 970 | 84,000 | 970 |
| 2000-04-14 | 1,031 | 1,045 | 1,010 | 1,039 | 174,000 | 1,039 |
| 2000-04-13 | 1,040 | 1,045 | 1,024 | 1,030 | 196,000 | 1,030 |
| 2000-04-12 | 987 | 1,023 | 980 | 1,020 | 117,000 | 1,020 |
| 2000-04-11 | 1,020 | 1,020 | 988 | 988 | 89,000 | 988 |
| 2000-04-10 | 1,041 | 1,041 | 1,010 | 1,011 | 43,000 | 1,011 |
| 2000-04-07 | 1,020 | 1,040 | 999 | 1,021 | 78,000 | 1,021 |
| 2000-04-06 | 1,041 | 1,041 | 1,018 | 1,021 | 266,000 | 1,021 |
| 2000-04-05 | 990 | 1,038 | 977 | 1,038 | 219,000 | 1,038 |
| 2000-04-04 | 942 | 1,000 | 937 | 993 | 325,000 | 993 |
| 2000-04-03 | 965 | 965 | 935 | 941 | 312,000 | 941 |
| 2000-03-31 | 992 | 996 | 978 | 978 | 48,000 | 978 |
| 2000-03-30 | 1,000 | 1,010 | 991 | 991 | 62,000 | 991 |
| 2000-03-29 | 1,020 | 1,025 | 994 | 1,010 | 44,000 | 1,010 |
| 2000-03-28 | 968 | 1,020 | 968 | 1,000 | 109,000 | 1,000 |
| 2000-03-27 | 940 | 955 | 936 | 955 | 221,000 | 955 |
| 2000-03-24 | 989 | 989 | 930 | 930 | 166,000 | 930 |
| 2000-03-23 | 1,001 | 1,010 | 980 | 990 | 146,000 | 990 |
| 2000-03-22 | 1,040 | 1,050 | 961 | 961 | 182,000 | 961 |
| 2000-03-21 | 911 | 980 | 911 | 980 | 101,000 | 980 |
| 2000-03-17 | 931 | 931 | 910 | 912 | 75,000 | 912 |
| 2000-03-16 | 900 | 921 | 897 | 912 | 98,000 | 912 |
| 2000-03-15 | 900 | 910 | 895 | 900 | 48,000 | 900 |
| 2000-03-14 | 910 | 915 | 890 | 900 | 62,000 | 900 |
| 2000-03-13 | 910 | 910 | 890 | 905 | 127,000 | 905 |
| 2000-03-10 | 922 | 928 | 896 | 910 | 268,000 | 910 |
| 2000-03-09 | 917 | 940 | 911 | 917 | 87,000 | 917 |
| 2000-03-08 | 902 | 910 | 900 | 907 | 72,000 | 907 |
| 2000-03-07 | 940 | 949 | 902 | 902 | 48,000 | 902 |
| 2000-03-06 | 945 | 960 | 941 | 945 | 70,000 | 945 |
| 2000-03-03 | 949 | 955 | 941 | 941 | 72,000 | 941 |
| 2000-03-02 | 943 | 950 | 930 | 930 | 78,000 | 930 |
| 2000-03-01 | 950 | 963 | 943 | 944 | 47,000 | 944 |
| 2000-02-29 | 952 | 981 | 945 | 955 | 74,000 | 955 |
| 2000-02-28 | 996 | 1,026 | 948 | 948 | 79,000 | 948 |
| 2000-02-25 | 909 | 926 | 909 | 926 | 178,000 | 926 |
| 2000-02-24 | 924 | 934 | 890 | 899 | 104,000 | 899 |
| 2000-02-23 | 933 | 940 | 933 | 934 | 29,000 | 934 |
| 2000-02-22 | 950 | 950 | 939 | 943 | 38,000 | 943 |
| 2000-02-21 | 983 | 983 | 935 | 935 | 41,000 | 935 |
| 2000-02-18 | 934 | 973 | 925 | 973 | 72,000 | 973 |
| 2000-02-17 | 931 | 941 | 930 | 934 | 86,000 | 934 |
| 2000-02-16 | 950 | 950 | 929 | 930 | 91,000 | 930 |
| 2000-02-15 | 1,005 | 1,005 | 940 | 940 | 77,000 | 940 |
| 2000-02-14 | 985 | 1,020 | 985 | 1,000 | 27,000 | 1,000 |
| 2000-02-10 | 988 | 994 | 980 | 994 | 66,000 | 994 |
| 2000-02-09 | 1,006 | 1,010 | 987 | 987 | 71,000 | 987 |
| 2000-02-08 | 1,029 | 1,029 | 1,000 | 1,018 | 79,000 | 1,018 |
| 2000-02-07 | 1,035 | 1,037 | 1,020 | 1,028 | 47,000 | 1,028 |
| 2000-02-04 | 1,020 | 1,030 | 1,020 | 1,021 | 61,000 | 1,021 |
| 2000-02-03 | 1,050 | 1,050 | 1,026 | 1,026 | 73,000 | 1,026 |
| 2000-02-02 | 1,060 | 1,060 | 1,000 | 1,050 | 69,000 | 1,050 |
| 2000-02-01 | 1,057 | 1,065 | 1,040 | 1,040 | 14,000 | 1,040 |
| 2000-01-31 | 1,035 | 1,061 | 1,020 | 1,055 | 43,000 | 1,055 |
| 2000-01-28 | 1,064 | 1,064 | 1,035 | 1,035 | 58,000 | 1,035 |
| 2000-01-27 | 1,071 | 1,072 | 1,060 | 1,065 | 25,000 | 1,065 |
| 2000-01-26 | 1,068 | 1,072 | 1,049 | 1,072 | 126,000 | 1,072 |
| 2000-01-25 | 1,040 | 1,068 | 1,020 | 1,050 | 66,000 | 1,050 |
| 2000-01-24 | 1,003 | 1,030 | 1,003 | 1,030 | 51,000 | 1,030 |
| 2000-01-21 | 1,001 | 1,019 | 995 | 1,003 | 159,000 | 1,003 |
| 2000-01-20 | 1,020 | 1,074 | 1,012 | 1,074 | 234,000 | 1,074 |
| 2000-01-19 | 1,039 | 1,040 | 1,010 | 1,030 | 92,000 | 1,030 |
| 2000-01-18 | 1,040 | 1,062 | 1,010 | 1,010 | 102,000 | 1,010 |
| 2000-01-17 | 1,010 | 1,024 | 1,000 | 1,020 | 127,000 | 1,020 |
| 2000-01-14 | 1,020 | 1,020 | 1,000 | 1,012 | 109,000 | 1,012 |
| 2000-01-13 | 1,005 | 1,025 | 1,005 | 1,020 | 66,000 | 1,020 |
| 2000-01-12 | 1,045 | 1,045 | 1,010 | 1,010 | 46,000 | 1,010 |
| 2000-01-11 | 1,100 | 1,100 | 1,060 | 1,065 | 39,000 | 1,065 |
| 2000-01-07 | 1,061 | 1,075 | 1,061 | 1,075 | 45,000 | 1,075 |
| 2000-01-06 | 1,090 | 1,090 | 1,040 | 1,062 | 54,000 | 1,062 |
| 2000-01-05 | 1,080 | 1,080 | 1,040 | 1,070 | 52,000 | 1,070 |
| 2000-01-04 | 1,109 | 1,110 | 1,090 | 1,090 | 11,000 | 1,090 |
分割・併合履歴 ： [1992-03-26]1株→1.2株 [1988-09-27]1株→1.2株 [1986-09-26]1株→1.2株 [1985-03-28]1株→1.2株 [1984-03-28]1株→1.25株
