7992 セーラー万年筆(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 | 536 | 546 | 536 | 538 | 25,172 | 4,454.05 |
| 2000-12-28 | 531 | 536 | 526 | 527 | 76,523 | 4,362.98 |
| 2000-12-27 | 556 | 558 | 536 | 537 | 111,764 | 4,445.77 |
| 2000-12-26 | 542 | 555 | 541 | 549 | 143,984 | 4,545.12 |
| 2000-12-25 | 556 | 568 | 536 | 537 | 319,181 | 4,445.77 |
| 2000-12-22 | 516 | 546 | 516 | 526 | 412,821 | 4,354.70 |
| 2000-12-21 | 546 | 551 | 492 | 497 | 537,674 | 4,114.61 |
| 2000-12-20 | 581 | 596 | 562 | 591 | 252,727 | 4,892.83 |
| 2000-12-19 | 634 | 634 | 596 | 599 | 222,521 | 4,959.06 |
| 2000-12-18 | 614 | 651 | 581 | 646 | 282,933 | 5,348.17 |
| 2000-12-15 | 654 | 663 | 604 | 604 | 337,305 | 5,000.46 |
| 2000-12-14 | 736 | 736 | 670 | 684 | 373,553 | 5,662.77 |
| 2000-12-13 | 685 | 734 | 670 | 734 | 331,264 | 6,076.71 |
| 2000-12-12 | 690 | 690 | 647 | 665 | 481,289 | 5,505.47 |
| 2000-12-11 | 794 | 804 | 685 | 700 | 648,431 | 5,795.23 |
| 2000-12-08 | 695 | 772 | 683 | 765 | 517,537 | 6,333.36 |
| 2000-12-07 | 691 | 694 | 675 | 694 | 219,500 | 5,745.56 |
| 2000-12-06 | 655 | 697 | 651 | 681 | 570,901 | 5,637.93 |
| 2000-12-05 | 586 | 646 | 577 | 617 | 318,174 | 5,108.08 |
| 2000-12-04 | 567 | 584 | 564 | 576 | 158,080 | 4,768.65 |
| 2000-12-01 | 516 | 556 | 508 | 556 | 200,369 | 4,603.07 |
| 2000-11-30 | 497 | 536 | 488 | 536 | 156,067 | 4,437.49 |
| 2000-11-29 | 531 | 531 | 487 | 497 | 193,321 | 4,114.61 |
| 2000-11-28 | 508 | 576 | 507 | 550 | 492,365 | 4,553.39 |
| 2000-11-27 | 427 | 497 | 422 | 497 | 217,486 | 4,114.61 |
| 2000-11-24 | 446 | 446 | 417 | 417 | 242,658 | 3,452.30 |
| 2000-11-22 | 483 | 483 | 447 | 447 | 267,830 | 3,700.67 |
| 2000-11-21 | 488 | 497 | 480 | 487 | 166,135 | 4,031.82 |
| 2000-11-20 | 534 | 534 | 509 | 534 | 89,612 | 4,420.93 |
| 2000-11-17 | 526 | 566 | 526 | 533 | 153,046 | 4,412.65 |
| 2000-11-16 | 565 | 566 | 527 | 528 | 94,647 | 4,371.26 |
| 2000-11-15 | 566 | 584 | 541 | 546 | 121,833 | 4,520.28 |
| 2000-11-14 | 551 | 556 | 526 | 526 | 183,252 | 4,354.70 |
| 2000-11-13 | 546 | 569 | 546 | 560 | 114,784 | 4,636.18 |
| 2000-11-10 | 602 | 603 | 598 | 600 | 57,392 | 4,967.34 |
| 2000-11-09 | 611 | 611 | 602 | 611 | 69,475 | 5,058.41 |
| 2000-11-08 | 616 | 624 | 606 | 624 | 77,530 | 5,166.03 |
| 2000-11-07 | 627 | 634 | 621 | 621 | 62,427 | 5,141.20 |
| 2000-11-06 | 625 | 636 | 616 | 636 | 97,667 | 5,265.38 |
| 2000-11-02 | 596 | 615 | 596 | 615 | 59,406 | 5,091.52 |
| 2000-11-01 | 597 | 615 | 596 | 596 | 99,681 | 4,934.22 |
| 2000-10-31 | 596 | 606 | 574 | 584 | 100,688 | 4,834.88 |
| 2000-10-30 | 616 | 621 | 601 | 601 | 69,475 | 4,975.62 |
| 2000-10-27 | 626 | 646 | 616 | 616 | 40,275 | 5,099.80 |
| 2000-10-26 | 627 | 641 | 606 | 641 | 155,060 | 5,306.77 |
| 2000-10-25 | 649 | 650 | 636 | 636 | 44,303 | 5,265.38 |
| 2000-10-24 | 646 | 665 | 646 | 649 | 28,193 | 5,373.01 |
| 2000-10-23 | 695 | 695 | 641 | 641 | 57,392 | 5,306.77 |
| 2000-10-20 | 656 | 695 | 654 | 665 | 122,839 | 5,505.47 |
| 2000-10-19 | 628 | 646 | 627 | 627 | 105,722 | 5,190.87 |
| 2000-10-18 | 646 | 655 | 626 | 627 | 157,073 | 5,190.87 |
| 2000-10-17 | 690 | 692 | 665 | 665 | 107,736 | 5,505.47 |
| 2000-10-16 | 685 | 715 | 675 | 715 | 176,204 | 5,919.41 |
| 2000-10-13 | 644 | 694 | 627 | 675 | 124,853 | 5,588.26 |
| 2000-10-12 | 690 | 690 | 663 | 663 | 160,094 | 5,488.91 |
| 2000-10-11 | 745 | 755 | 695 | 700 | 151,032 | 5,795.23 |
| 2000-10-10 | 794 | 794 | 704 | 745 | 236,617 | 6,167.78 |
| 2000-10-06 | 754 | 795 | 744 | 770 | 560,833 | 6,374.75 |
| 2000-10-05 | 672 | 714 | 672 | 714 | 400,739 | 5,911.13 |
| 2000-10-04 | 615 | 655 | 608 | 653 | 224,534 | 5,406.12 |
| 2000-10-03 | 616 | 617 | 601 | 616 | 182,245 | 5,099.80 |
| 2000-10-02 | 626 | 627 | 596 | 618 | 282,933 | 5,116.36 |
| 2000-09-29 | 675 | 675 | 655 | 655 | 168,149 | 5,422.68 |
| 2000-09-28 | 696 | 696 | 666 | 689 | 149,018 | 5,704.16 |
| 2000-09-27 | 736 | 736 | 697 | 707 | 104,716 | 5,853.18 |
| 2000-09-26 | 762 | 762 | 735 | 736 | 62,427 | 6,093.27 |
| 2000-09-25 | 735 | 755 | 733 | 742 | 153,046 | 6,142.94 |
| 2000-09-22 | 755 | 755 | 723 | 733 | 206,411 | 6,068.43 |
| 2000-09-21 | 775 | 775 | 760 | 762 | 75,516 | 6,308.52 |
| 2000-09-20 | 745 | 785 | 745 | 775 | 117,805 | 6,416.15 |
| 2000-09-19 | 745 | 745 | 726 | 735 | 161,101 | 6,084.99 |
| 2000-09-18 | 754 | 764 | 746 | 752 | 174,190 | 6,225.73 |
| 2000-09-14 | 775 | 775 | 745 | 753 | 113,778 | 6,234.01 |
| 2000-09-13 | 795 | 795 | 751 | 770 | 167,142 | 6,374.75 |
| 2000-09-12 | 785 | 793 | 760 | 785 | 242,658 | 6,498.94 |
| 2000-09-11 | 844 | 849 | 775 | 797 | 304,078 | 6,598.28 |
| 2000-09-08 | 753 | 836 | 747 | 836 | 420,876 | 6,921.16 |
| 2000-09-07 | 735 | 767 | 726 | 752 | 262,796 | 6,225.73 |
| 2000-09-06 | 770 | 780 | 721 | 735 | 651,452 | 6,084.99 |
| 2000-09-05 | 829 | 829 | 775 | 790 | 264,810 | 6,540.33 |
| 2000-09-04 | 839 | 841 | 800 | 825 | 206,411 | 6,830.09 |
| 2000-09-01 | 843 | 844 | 765 | 819 | 639,369 | 6,780.42 |
| 2000-08-31 | 894 | 907 | 822 | 853 | 575,936 | 7,061.90 |
| 2000-08-30 | 917 | 917 | 894 | 894 | 223,528 | 7,401.34 |
| 2000-08-29 | 898 | 919 | 898 | 914 | 420,876 | 7,566.91 |
| 2000-08-28 | 924 | 924 | 895 | 895 | 533,647 | 7,409.62 |
| 2000-08-25 | 929 | 942 | 915 | 934 | 779,326 | 7,732.49 |
| 2000-08-24 | 961 | 990 | 951 | 988 | 651,452 | 8,179.55 |
| 2000-08-23 | 929 | 958 | 929 | 944 | 327,236 | 7,815.28 |
| 2000-08-22 | 935 | 935 | 905 | 919 | 277,899 | 7,608.31 |
| 2000-08-21 | 943 | 971 | 935 | 935 | 439,000 | 7,740.77 |
| 2000-08-18 | 892 | 938 | 892 | 933 | 971,640 | 7,724.21 |
| 2000-08-17 | 923 | 933 | 877 | 892 | 1,147,844 | 7,384.78 |
| 2000-08-16 | 993 | 1,033 | 924 | 962 | 1,737,876 | 7,964.30 |
| 2000-08-15 | 914 | 998 | 865 | 983 | 3,012,587 | 8,138.16 |
| 2000-08-14 | 914 | 934 | 904 | 904 | 3,496,897 | 7,484.12 |
| 2000-08-11 | 1,102 | 1,102 | 1,102 | 1,102 | 75,516 | 9,123.35 |
| 2000-08-10 | 1,361 | 1,361 | 1,232 | 1,301 | 540,695 | 10,770.80 |
| 2000-08-09 | 1,390 | 1,390 | 1,333 | 1,370 | 345,360 | 11,342.10 |
| 2000-08-08 | 1,439 | 1,440 | 1,399 | 1,399 | 197,349 | 11,582.20 |
| 2000-08-07 | 1,397 | 1,430 | 1,397 | 1,421 | 265,817 | 11,764.30 |
| 2000-08-04 | 1,480 | 1,490 | 1,446 | 1,457 | 206,411 | 12,062.40 |
| 2000-08-03 | 1,520 | 1,547 | 1,490 | 1,490 | 140,963 | 12,335.60 |
| 2000-08-02 | 1,512 | 1,570 | 1,512 | 1,549 | 152,039 | 12,824 |
| 2000-08-01 | 1,540 | 1,629 | 1,540 | 1,601 | 198,356 | 13,254.50 |
| 2000-07-31 | 1,401 | 1,539 | 1,401 | 1,539 | 174,190 | 12,741.20 |
| 2000-07-28 | 1,588 | 1,588 | 1,511 | 1,521 | 138,950 | 12,592.20 |
| 2000-07-27 | 1,654 | 1,654 | 1,589 | 1,594 | 87,599 | 13,196.60 |
| 2000-07-26 | 1,669 | 1,669 | 1,639 | 1,659 | 112,771 | 13,734.70 |
| 2000-07-25 | 1,669 | 1,710 | 1,659 | 1,688 | 107,736 | 13,974.80 |
| 2000-07-24 | 1,718 | 1,718 | 1,678 | 1,688 | 85,585 | 13,974.80 |
| 2000-07-21 | 1,784 | 1,802 | 1,748 | 1,748 | 43,296 | 14,471.50 |
| 2000-07-19 | 1,817 | 1,827 | 1,764 | 1,784 | 81,557 | 14,769.60 |
| 2000-07-18 | 1,887 | 1,898 | 1,817 | 1,817 | 79,544 | 15,042.80 |
| 2000-07-17 | 1,887 | 1,897 | 1,858 | 1,887 | 142,977 | 15,622.30 |
| 2000-07-14 | 1,887 | 1,887 | 1,837 | 1,882 | 168,149 | 15,580.90 |
| 2000-07-13 | 1,887 | 1,887 | 1,817 | 1,835 | 79,544 | 15,191.80 |
| 2000-07-12 | 1,897 | 1,897 | 1,808 | 1,865 | 70,482 | 15,440.10 |
| 2000-07-11 | 1,877 | 1,886 | 1,835 | 1,837 | 90,619 | 15,208.30 |
| 2000-07-10 | 1,901 | 1,937 | 1,857 | 1,907 | 328,243 | 15,787.90 |
| 2000-07-07 | 1,966 | 1,971 | 1,917 | 1,931 | 74,509 | 15,986.60 |
| 2000-07-06 | 1,897 | 1,966 | 1,887 | 1,937 | 114,784 | 16,036.20 |
| 2000-07-05 | 1,986 | 2,021 | 1,947 | 1,996 | 232,589 | 16,524.70 |
| 2000-07-04 | 1,942 | 2,026 | 1,927 | 2,021 | 619,232 | 16,731.70 |
| 2000-07-03 | 1,887 | 1,936 | 1,867 | 1,936 | 162,108 | 16,027.90 |
| 2000-06-30 | 1,847 | 1,887 | 1,832 | 1,887 | 204,397 | 15,622.30 |
| 2000-06-29 | 1,837 | 1,847 | 1,809 | 1,847 | 115,791 | 15,291.10 |
| 2000-06-28 | 1,828 | 1,837 | 1,778 | 1,808 | 60,413 | 14,968.20 |
| 2000-06-27 | 1,788 | 1,867 | 1,788 | 1,827 | 294,009 | 15,125.50 |
| 2000-06-26 | 1,713 | 1,786 | 1,713 | 1,763 | 69,475 | 14,595.70 |
| 2000-06-23 | 1,727 | 1,747 | 1,689 | 1,718 | 81,557 | 14,223.10 |
| 2000-06-22 | 1,713 | 1,758 | 1,713 | 1,738 | 76,523 | 14,388.70 |
| 2000-06-21 | 1,778 | 1,778 | 1,669 | 1,738 | 155,060 | 14,388.70 |
| 2000-06-20 | 1,708 | 1,778 | 1,708 | 1,778 | 108,743 | 14,719.90 |
| 2000-06-19 | 1,709 | 1,721 | 1,703 | 1,703 | 28,193 | 14,099 |
| 2000-06-16 | 1,717 | 1,717 | 1,688 | 1,708 | 73,502 | 14,140.40 |
| 2000-06-15 | 1,773 | 1,773 | 1,687 | 1,687 | 117,805 | 13,966.50 |
| 2000-06-14 | 1,786 | 1,786 | 1,693 | 1,743 | 96,661 | 14,430.10 |
| 2000-06-13 | 1,753 | 1,753 | 1,688 | 1,688 | 115,791 | 13,974.80 |
| 2000-06-12 | 1,748 | 1,810 | 1,748 | 1,782 | 64,440 | 14,753 |
| 2000-06-09 | 1,761 | 1,768 | 1,740 | 1,748 | 95,654 | 14,471.50 |
| 2000-06-08 | 1,758 | 1,787 | 1,748 | 1,753 | 182,245 | 14,512.90 |
| 2000-06-07 | 1,738 | 1,748 | 1,718 | 1,738 | 92,633 | 14,388.70 |
| 2000-06-06 | 1,788 | 1,788 | 1,728 | 1,748 | 129,888 | 14,471.50 |
| 2000-06-05 | 1,818 | 1,837 | 1,808 | 1,817 | 117,805 | 15,042.80 |
| 2000-06-02 | 1,778 | 1,808 | 1,778 | 1,785 | 194,328 | 14,777.80 |
| 2000-06-01 | 1,816 | 1,821 | 1,738 | 1,808 | 399,732 | 14,968.20 |
| 2000-05-31 | 1,877 | 1,897 | 1,857 | 1,875 | 173,183 | 15,522.90 |
| 2000-05-30 | 1,846 | 1,877 | 1,818 | 1,867 | 175,197 | 15,456.70 |
| 2000-05-29 | 1,807 | 1,817 | 1,798 | 1,817 | 221,514 | 15,042.80 |
| 2000-05-26 | 1,836 | 1,836 | 1,733 | 1,768 | 241,651 | 14,637.10 |
| 2000-05-25 | 1,738 | 1,837 | 1,708 | 1,807 | 367,511 | 14,960 |
| 2000-05-24 | 1,539 | 1,669 | 1,520 | 1,589 | 321,195 | 13,155.20 |
| 2000-05-23 | 1,688 | 1,688 | 1,599 | 1,639 | 231,583 | 13,569.10 |
| 2000-05-22 | 1,688 | 1,688 | 1,599 | 1,659 | 250,713 | 13,734.70 |
| 2000-05-19 | 1,852 | 1,857 | 1,688 | 1,717 | 156,067 | 14,214.90 |
| 2000-05-18 | 1,887 | 1,907 | 1,838 | 1,847 | 83,571 | 15,291.10 |
| 2000-05-17 | 1,976 | 1,985 | 1,897 | 1,912 | 60,413 | 15,829.30 |
| 2000-05-16 | 1,947 | 1,971 | 1,937 | 1,937 | 109,750 | 16,036.20 |
| 2000-05-15 | 1,947 | 1,966 | 1,917 | 1,937 | 68,468 | 16,036.20 |
| 2000-05-12 | 1,948 | 1,948 | 1,887 | 1,887 | 154,053 | 15,622.30 |
| 2000-05-11 | 1,892 | 1,917 | 1,827 | 1,828 | 209,431 | 15,133.80 |
| 2000-05-10 | 2,031 | 2,096 | 1,971 | 1,991 | 411,814 | 16,483.30 |
| 2000-05-09 | 2,046 | 2,066 | 1,976 | 2,066 | 642,390 | 17,104.20 |
| 2000-05-08 | 1,962 | 2,086 | 1,932 | 2,026 | 626,280 | 16,773.10 |
| 2000-05-02 | 1,923 | 1,952 | 1,857 | 1,872 | 391,677 | 15,498.10 |
| 2000-05-01 | 1,877 | 1,981 | 1,874 | 1,952 | 677,631 | 16,160.40 |
| 2000-04-28 | 1,788 | 1,887 | 1,769 | 1,877 | 288,975 | 15,539.50 |
| 2000-04-27 | 1,758 | 1,778 | 1,738 | 1,759 | 163,115 | 14,562.60 |
| 2000-04-26 | 1,743 | 1,788 | 1,718 | 1,760 | 237,624 | 14,570.90 |
| 2000-04-25 | 1,758 | 1,758 | 1,659 | 1,708 | 152,039 | 14,140.40 |
| 2000-04-24 | 1,792 | 1,792 | 1,738 | 1,753 | 220,507 | 14,512.90 |
| 2000-04-21 | 1,709 | 1,778 | 1,688 | 1,738 | 692,734 | 14,388.70 |
| 2000-04-19 | 1,202 | 1,332 | 1,202 | 1,332 | 484,310 | 11,027.50 |
| 2000-04-18 | 1,381 | 1,430 | 1,133 | 1,133 | 529,619 | 9,379.99 |
| 2000-04-17 | 1,332 | 1,332 | 1,332 | 1,332 | 155,060 | 11,027.50 |
| 2000-04-14 | 1,630 | 1,631 | 1,589 | 1,630 | 134,922 | 13,494.60 |
| 2000-04-13 | 1,639 | 1,654 | 1,620 | 1,641 | 183,252 | 13,585.70 |
| 2000-04-12 | 1,680 | 1,680 | 1,654 | 1,659 | 75,516 | 13,734.70 |
| 2000-04-11 | 1,698 | 1,698 | 1,644 | 1,651 | 287,968 | 13,668.50 |
| 2000-04-10 | 1,634 | 1,678 | 1,634 | 1,639 | 135,929 | 13,569.10 |
| 2000-04-07 | 1,491 | 1,559 | 1,491 | 1,544 | 433,966 | 12,782.60 |
| 2000-04-06 | 1,689 | 1,693 | 1,490 | 1,491 | 286,961 | 12,343.80 |
| 2000-04-05 | 1,753 | 1,753 | 1,608 | 1,688 | 290,989 | 13,974.80 |
| 2000-04-04 | 1,809 | 1,809 | 1,778 | 1,783 | 78,537 | 14,761.30 |
| 2000-04-03 | 1,758 | 1,836 | 1,758 | 1,779 | 109,750 | 14,728.20 |
| 2000-03-31 | 1,808 | 1,932 | 1,738 | 1,738 | 192,314 | 14,388.70 |
| 2000-03-30 | 1,838 | 1,838 | 1,739 | 1,748 | 173,183 | 14,471.50 |
| 2000-03-29 | 1,759 | 1,788 | 1,699 | 1,788 | 135,929 | 14,802.70 |
| 2000-03-28 | 1,788 | 1,788 | 1,688 | 1,729 | 86,592 | 14,314.20 |
| 2000-03-27 | 1,808 | 1,813 | 1,687 | 1,687 | 216,479 | 13,966.50 |
| 2000-03-24 | 1,808 | 1,827 | 1,798 | 1,808 | 142,977 | 14,968.20 |
| 2000-03-23 | 1,837 | 1,897 | 1,803 | 1,809 | 79,544 | 14,976.50 |
| 2000-03-22 | 1,938 | 1,938 | 1,837 | 1,857 | 86,592 | 15,373.90 |
| 2000-03-21 | 1,937 | 1,937 | 1,877 | 1,937 | 38,261 | 16,036.20 |
| 2000-03-17 | 1,986 | 1,996 | 1,937 | 1,964 | 138,950 | 16,259.80 |
| 2000-03-16 | 1,887 | 1,942 | 1,858 | 1,932 | 92,633 | 15,994.80 |
| 2000-03-15 | 1,817 | 1,886 | 1,798 | 1,799 | 66,454 | 14,893.70 |
| 2000-03-14 | 1,778 | 1,817 | 1,738 | 1,788 | 307,099 | 14,802.70 |
| 2000-03-13 | 2,036 | 2,046 | 1,738 | 1,798 | 356,436 | 14,885.50 |
| 2000-03-10 | 2,155 | 2,155 | 2,016 | 2,036 | 248,700 | 16,855.80 |
| 2000-03-09 | 2,081 | 2,155 | 2,056 | 2,145 | 573,922 | 17,758.20 |
| 2000-03-08 | 1,937 | 2,051 | 1,908 | 2,051 | 222,521 | 16,980 |
| 2000-03-07 | 1,897 | 1,996 | 1,887 | 1,986 | 279,913 | 16,441.90 |
| 2000-03-06 | 2,235 | 2,245 | 1,927 | 1,957 | 817,587 | 16,201.80 |
| 2000-03-03 | 2,135 | 2,245 | 2,096 | 2,215 | 2,711,530 | 18,337.80 |
| 2000-03-02 | 1,906 | 1,996 | 1,882 | 1,996 | 1,113,610 | 16,524.70 |
| 2000-03-01 | 1,878 | 1,887 | 1,862 | 1,876 | 237,624 | 15,531.20 |
| 2000-02-29 | 1,917 | 1,937 | 1,837 | 1,837 | 127,874 | 15,208.30 |
| 2000-02-28 | 1,917 | 1,962 | 1,897 | 1,947 | 281,927 | 16,119 |
| 2000-02-25 | 1,827 | 1,942 | 1,718 | 1,917 | 440,007 | 15,870.70 |
| 2000-02-24 | 1,897 | 1,917 | 1,887 | 1,887 | 151,032 | 15,622.30 |
| 2000-02-23 | 1,938 | 1,938 | 1,887 | 1,927 | 112,771 | 15,953.40 |
| 2000-02-22 | 1,928 | 2,036 | 1,848 | 1,848 | 221,514 | 15,299.40 |
| 2000-02-21 | 1,947 | 1,986 | 1,877 | 1,917 | 98,674 | 15,870.70 |
| 2000-02-18 | 1,976 | 1,986 | 1,867 | 1,986 | 188,287 | 16,441.90 |
| 2000-02-17 | 1,907 | 1,917 | 1,857 | 1,857 | 173,183 | 15,373.90 |
| 2000-02-16 | 1,937 | 1,937 | 1,857 | 1,917 | 61,420 | 15,870.70 |
| 2000-02-15 | 1,985 | 1,986 | 1,937 | 1,937 | 119,819 | 16,036.20 |
| 2000-02-14 | 1,986 | 2,036 | 1,949 | 1,986 | 89,612 | 16,441.90 |
| 2000-02-10 | 2,036 | 2,071 | 1,986 | 2,066 | 180,232 | 17,104.20 |
| 2000-02-09 | 2,086 | 2,130 | 2,016 | 2,076 | 596,073 | 17,187 |
| 2000-02-08 | 1,946 | 2,036 | 1,932 | 2,036 | 341,333 | 16,855.80 |
| 2000-02-07 | 1,887 | 1,966 | 1,837 | 1,917 | 157,073 | 15,870.70 |
| 2000-02-04 | 1,927 | 1,927 | 1,837 | 1,867 | 252,727 | 15,456.70 |
| 2000-02-03 | 1,947 | 1,984 | 1,869 | 1,869 | 210,438 | 15,473.30 |
| 2000-02-02 | 2,086 | 2,086 | 1,986 | 2,016 | 666,555 | 16,690.30 |
| 2000-02-01 | 1,763 | 2,026 | 1,758 | 2,026 | 1,420,709 | 16,773.10 |
| 2000-01-31 | 1,640 | 1,748 | 1,639 | 1,733 | 368,518 | 14,347.30 |
| 2000-01-28 | 1,768 | 1,788 | 1,639 | 1,687 | 468,200 | 13,966.50 |
| 2000-01-27 | 1,788 | 1,788 | 1,688 | 1,768 | 397,718 | 14,637.10 |
| 2000-01-26 | 1,829 | 1,867 | 1,758 | 1,763 | 283,940 | 14,595.70 |
| 2000-01-25 | 1,778 | 1,836 | 1,778 | 1,803 | 136,936 | 14,926.90 |
| 2000-01-24 | 1,827 | 1,907 | 1,822 | 1,867 | 246,686 | 15,456.70 |
| 2000-01-21 | 1,887 | 1,905 | 1,837 | 1,838 | 169,156 | 15,216.60 |
| 2000-01-20 | 1,986 | 1,986 | 1,897 | 1,937 | 131,901 | 16,036.20 |
| 2000-01-19 | 2,110 | 2,110 | 1,937 | 1,937 | 253,734 | 16,036.20 |
| 2000-01-18 | 2,165 | 2,165 | 2,066 | 2,086 | 324,216 | 17,269.80 |
| 2000-01-17 | 1,907 | 2,086 | 1,867 | 2,086 | 376,573 | 17,269.80 |
| 2000-01-14 | 1,986 | 1,991 | 1,788 | 1,788 | 461,151 | 14,802.70 |
| 2000-01-13 | 2,036 | 2,041 | 1,947 | 1,960 | 379,594 | 16,226.60 |
| 2000-01-12 | 2,066 | 2,066 | 1,937 | 1,986 | 274,878 | 16,441.90 |
| 2000-01-11 | 2,125 | 2,125 | 1,986 | 2,031 | 627,287 | 16,814.40 |
| 2000-01-07 | 1,937 | 1,966 | 1,837 | 1,887 | 235,610 | 15,622.30 |
| 2000-01-06 | 1,996 | 2,001 | 1,917 | 1,962 | 215,472 | 16,243.20 |
| 2000-01-05 | 1,927 | 1,986 | 1,917 | 1,932 | 201,376 | 15,994.80 |
| 2000-01-04 | 2,086 | 2,135 | 2,036 | 2,036 | 74,509 | 16,855.80 |
分割・併合履歴 ： [2017-06-28]1株→0.1株 [2014-04-18]1株→0.964株 [2014-01-14]1株→1.253株 [1987-06-26]1株→1.05株 [1986-06-26]1株→1.05株 [1985-12-26]1株→1.1株 [1984-12-26]1株→1.1株
