8130 (株)サンゲツ 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 | 1,450 | 1,510 | 1,450 | 1,510 | 12,000 | 755 |
| 2000-12-28 | 1,490 | 1,490 | 1,470 | 1,474 | 9,000 | 737 |
| 2000-12-27 | 1,506 | 1,506 | 1,480 | 1,480 | 6,000 | 740 |
| 2000-12-26 | 1,495 | 1,510 | 1,485 | 1,505 | 18,000 | 752.50 |
| 2000-12-25 | 1,448 | 1,493 | 1,448 | 1,493 | 22,000 | 746.50 |
| 2000-12-22 | 1,427 | 1,468 | 1,420 | 1,468 | 65,000 | 734 |
| 2000-12-21 | 1,468 | 1,468 | 1,400 | 1,426 | 47,000 | 713 |
| 2000-12-20 | 1,449 | 1,479 | 1,445 | 1,479 | 30,000 | 739.50 |
| 2000-12-19 | 1,450 | 1,450 | 1,438 | 1,445 | 44,000 | 722.50 |
| 2000-12-18 | 1,450 | 1,450 | 1,430 | 1,444 | 22,000 | 722 |
| 2000-12-15 | 1,420 | 1,420 | 1,410 | 1,416 | 55,000 | 708 |
| 2000-12-14 | 1,411 | 1,411 | 1,384 | 1,400 | 53,000 | 700 |
| 2000-12-13 | 1,439 | 1,439 | 1,405 | 1,410 | 29,000 | 705 |
| 2000-12-12 | 1,430 | 1,430 | 1,411 | 1,419 | 66,000 | 709.50 |
| 2000-12-11 | 1,430 | 1,431 | 1,410 | 1,419 | 95,000 | 709.50 |
| 2000-12-08 | 1,390 | 1,450 | 1,390 | 1,430 | 92,000 | 715 |
| 2000-12-07 | 1,400 | 1,430 | 1,400 | 1,430 | 13,000 | 715 |
| 2000-12-06 | 1,367 | 1,401 | 1,367 | 1,401 | 50,000 | 700.50 |
| 2000-12-05 | 1,381 | 1,385 | 1,365 | 1,365 | 80,000 | 682.50 |
| 2000-12-04 | 1,390 | 1,400 | 1,380 | 1,380 | 99,000 | 690 |
| 2000-12-01 | 1,380 | 1,400 | 1,380 | 1,390 | 91,000 | 695 |
| 2000-11-30 | 1,396 | 1,396 | 1,389 | 1,390 | 54,000 | 695 |
| 2000-11-29 | 1,389 | 1,390 | 1,388 | 1,388 | 62,000 | 694 |
| 2000-11-28 | 1,395 | 1,395 | 1,380 | 1,384 | 42,000 | 692 |
| 2000-11-27 | 1,384 | 1,400 | 1,384 | 1,395 | 56,000 | 697.50 |
| 2000-11-24 | 1,372 | 1,375 | 1,362 | 1,362 | 6,000 | 681 |
| 2000-11-22 | 1,415 | 1,420 | 1,400 | 1,402 | 28,000 | 701 |
| 2000-11-21 | 1,374 | 1,375 | 1,355 | 1,375 | 19,000 | 687.50 |
| 2000-11-20 | 1,381 | 1,381 | 1,361 | 1,375 | 36,000 | 687.50 |
| 2000-11-17 | 1,395 | 1,421 | 1,374 | 1,421 | 24,000 | 710.50 |
| 2000-11-16 | 1,400 | 1,401 | 1,355 | 1,355 | 48,000 | 677.50 |
| 2000-11-15 | 1,422 | 1,429 | 1,402 | 1,410 | 34,000 | 705 |
| 2000-11-14 | 1,439 | 1,439 | 1,411 | 1,422 | 34,000 | 711 |
| 2000-11-13 | 1,470 | 1,470 | 1,447 | 1,447 | 8,000 | 723.50 |
| 2000-11-10 | 1,460 | 1,460 | 1,450 | 1,457 | 66,000 | 728.50 |
| 2000-11-09 | 1,464 | 1,467 | 1,455 | 1,455 | 20,000 | 727.50 |
| 2000-11-08 | 1,461 | 1,468 | 1,461 | 1,464 | 18,000 | 732 |
| 2000-11-07 | 1,474 | 1,474 | 1,460 | 1,460 | 35,000 | 730 |
| 2000-11-06 | 1,475 | 1,475 | 1,463 | 1,473 | 54,000 | 736.50 |
| 2000-11-02 | 1,485 | 1,485 | 1,475 | 1,475 | 10,000 | 737.50 |
| 2000-11-01 | 1,470 | 1,485 | 1,470 | 1,485 | 66,000 | 742.50 |
| 2000-10-31 | 1,469 | 1,469 | 1,467 | 1,467 | 12,000 | 733.50 |
| 2000-10-30 | 1,470 | 1,470 | 1,467 | 1,469 | 24,000 | 734.50 |
| 2000-10-27 | 1,470 | 1,470 | 1,450 | 1,460 | 26,000 | 730 |
| 2000-10-26 | 1,470 | 1,470 | 1,454 | 1,470 | 20,000 | 735 |
| 2000-10-25 | 1,470 | 1,478 | 1,466 | 1,478 | 43,000 | 739 |
| 2000-10-24 | 1,491 | 1,499 | 1,466 | 1,466 | 27,000 | 733 |
| 2000-10-23 | 1,499 | 1,500 | 1,480 | 1,480 | 38,000 | 740 |
| 2000-10-20 | 1,501 | 1,513 | 1,501 | 1,501 | 11,000 | 750.50 |
| 2000-10-19 | 1,501 | 1,521 | 1,487 | 1,487 | 28,000 | 743.50 |
| 2000-10-18 | 1,539 | 1,539 | 1,495 | 1,499 | 36,000 | 749.50 |
| 2000-10-17 | 1,550 | 1,550 | 1,540 | 1,540 | 18,000 | 770 |
| 2000-10-16 | 1,550 | 1,550 | 1,540 | 1,540 | 9,000 | 770 |
| 2000-10-13 | 1,551 | 1,551 | 1,534 | 1,534 | 26,000 | 767 |
| 2000-10-12 | 1,550 | 1,557 | 1,550 | 1,551 | 5,000 | 775.50 |
| 2000-10-11 | 1,551 | 1,551 | 1,550 | 1,550 | 3,000 | 775 |
| 2000-10-10 | 1,550 | 1,552 | 1,550 | 1,550 | 12,000 | 775 |
| 2000-10-06 | 1,550 | 1,600 | 1,550 | 1,565 | 15,000 | 782.50 |
| 2000-10-05 | 1,535 | 1,555 | 1,535 | 1,550 | 5,000 | 775 |
| 2000-10-04 | 1,530 | 1,600 | 1,530 | 1,534 | 7,000 | 767 |
| 2000-10-03 | 1,520 | 1,580 | 1,520 | 1,556 | 16,000 | 778 |
| 2000-10-02 | 1,550 | 1,580 | 1,535 | 1,580 | 46,000 | 790 |
| 2000-09-29 | 1,600 | 1,600 | 1,550 | 1,562 | 25,000 | 781 |
| 2000-09-28 | 1,600 | 1,600 | 1,560 | 1,560 | 17,000 | 780 |
| 2000-09-27 | 1,571 | 1,589 | 1,566 | 1,589 | 8,000 | 794.50 |
| 2000-09-26 | 1,621 | 1,621 | 1,581 | 1,581 | 41,000 | 790.50 |
| 2000-09-25 | 1,620 | 1,620 | 1,610 | 1,610 | 36,000 | 805 |
| 2000-09-22 | 1,640 | 1,640 | 1,580 | 1,580 | 66,000 | 790 |
| 2000-09-21 | 1,626 | 1,650 | 1,626 | 1,650 | 19,000 | 825 |
| 2000-09-20 | 1,640 | 1,645 | 1,635 | 1,635 | 47,000 | 817.50 |
| 2000-09-19 | 1,630 | 1,640 | 1,611 | 1,640 | 28,000 | 820 |
| 2000-09-18 | 1,651 | 1,660 | 1,645 | 1,660 | 31,000 | 830 |
| 2000-09-14 | 1,670 | 1,671 | 1,668 | 1,671 | 74,000 | 835.50 |
| 2000-09-13 | 1,700 | 1,700 | 1,695 | 1,695 | 30,000 | 847.50 |
| 2000-09-12 | 1,670 | 1,700 | 1,670 | 1,695 | 38,000 | 847.50 |
| 2000-09-11 | 1,626 | 1,650 | 1,615 | 1,650 | 18,000 | 825 |
| 2000-09-08 | 1,626 | 1,626 | 1,625 | 1,625 | 36,000 | 812.50 |
| 2000-09-07 | 1,660 | 1,669 | 1,625 | 1,625 | 36,000 | 812.50 |
| 2000-09-06 | 1,670 | 1,675 | 1,660 | 1,660 | 9,000 | 830 |
| 2000-09-05 | 1,670 | 1,675 | 1,670 | 1,675 | 17,000 | 837.50 |
| 2000-09-04 | 1,635 | 1,670 | 1,635 | 1,670 | 7,000 | 835 |
| 2000-09-01 | 1,699 | 1,699 | 1,670 | 1,675 | 27,000 | 837.50 |
| 2000-08-31 | 1,645 | 1,670 | 1,630 | 1,670 | 19,000 | 835 |
| 2000-08-30 | 1,640 | 1,645 | 1,622 | 1,645 | 7,000 | 822.50 |
| 2000-08-29 | 1,699 | 1,699 | 1,620 | 1,653 | 25,000 | 826.50 |
| 2000-08-28 | 1,701 | 1,710 | 1,697 | 1,700 | 31,000 | 850 |
| 2000-08-25 | 1,700 | 1,700 | 1,697 | 1,697 | 12,000 | 848.50 |
| 2000-08-24 | 1,661 | 1,700 | 1,660 | 1,660 | 50,000 | 830 |
| 2000-08-23 | 1,696 | 1,696 | 1,660 | 1,660 | 3,000 | 830 |
| 2000-08-22 | 1,700 | 1,700 | 1,697 | 1,697 | 12,000 | 848.50 |
| 2000-08-21 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 825 |
| 2000-08-18 | 1,670 | 1,670 | 1,620 | 1,650 | 11,000 | 825 |
| 2000-08-17 | 1,610 | 1,611 | 1,610 | 1,610 | 26,000 | 805 |
| 2000-08-16 | 1,621 | 1,625 | 1,620 | 1,621 | 26,000 | 810.50 |
| 2000-08-15 | 1,600 | 1,628 | 1,600 | 1,615 | 16,000 | 807.50 |
| 2000-08-14 | 1,675 | 1,675 | 1,655 | 1,675 | 8,000 | 837.50 |
| 2000-08-11 | 1,700 | 1,700 | 1,699 | 1,700 | 12,000 | 850 |
| 2000-08-10 | 1,700 | 1,700 | 1,688 | 1,700 | 9,000 | 850 |
| 2000-08-09 | 1,700 | 1,700 | 1,690 | 1,700 | 23,000 | 850 |
| 2000-08-07 | 1,600 | 1,610 | 1,599 | 1,610 | 26,000 | 805 |
| 2000-08-04 | 1,600 | 1,610 | 1,600 | 1,600 | 17,000 | 800 |
| 2000-08-03 | 1,600 | 1,608 | 1,580 | 1,608 | 32,000 | 804 |
| 2000-08-02 | 1,650 | 1,650 | 1,620 | 1,620 | 23,000 | 810 |
| 2000-08-01 | 1,630 | 1,689 | 1,630 | 1,689 | 23,000 | 844.50 |
| 2000-07-31 | 1,630 | 1,630 | 1,600 | 1,610 | 15,000 | 805 |
| 2000-07-28 | 1,615 | 1,616 | 1,600 | 1,600 | 20,000 | 800 |
| 2000-07-27 | 1,615 | 1,625 | 1,615 | 1,620 | 21,000 | 810 |
| 2000-07-26 | 1,600 | 1,615 | 1,600 | 1,605 | 17,000 | 802.50 |
| 2000-07-25 | 1,630 | 1,630 | 1,620 | 1,625 | 19,000 | 812.50 |
| 2000-07-24 | 1,630 | 1,650 | 1,630 | 1,630 | 9,000 | 815 |
| 2000-07-21 | 1,681 | 1,681 | 1,650 | 1,650 | 38,000 | 825 |
| 2000-07-19 | 1,690 | 1,690 | 1,660 | 1,660 | 33,000 | 830 |
| 2000-07-18 | 1,700 | 1,720 | 1,700 | 1,700 | 20,000 | 850 |
| 2000-07-17 | 1,769 | 1,770 | 1,720 | 1,720 | 13,000 | 860 |
| 2000-07-14 | 1,770 | 1,779 | 1,770 | 1,770 | 8,000 | 885 |
| 2000-07-13 | 1,788 | 1,788 | 1,770 | 1,770 | 7,000 | 885 |
| 2000-07-12 | 1,770 | 1,789 | 1,760 | 1,787 | 23,000 | 893.50 |
| 2000-07-11 | 1,775 | 1,792 | 1,770 | 1,770 | 21,000 | 885 |
| 2000-07-10 | 1,800 | 1,800 | 1,790 | 1,795 | 27,000 | 897.50 |
| 2000-07-07 | 1,770 | 1,771 | 1,769 | 1,770 | 19,000 | 885 |
| 2000-07-06 | 1,780 | 1,780 | 1,770 | 1,770 | 13,000 | 885 |
| 2000-07-05 | 1,800 | 1,800 | 1,780 | 1,780 | 19,000 | 890 |
| 2000-07-04 | 1,766 | 1,800 | 1,766 | 1,770 | 13,000 | 885 |
| 2000-07-03 | 1,750 | 1,778 | 1,750 | 1,761 | 16,000 | 880.50 |
| 2000-06-30 | 1,741 | 1,750 | 1,741 | 1,750 | 25,000 | 875 |
| 2000-06-29 | 1,744 | 1,744 | 1,737 | 1,740 | 43,000 | 870 |
| 2000-06-28 | 1,750 | 1,750 | 1,738 | 1,740 | 45,000 | 870 |
| 2000-06-27 | 1,750 | 1,750 | 1,750 | 1,750 | 12,000 | 875 |
| 2000-06-26 | 1,815 | 1,815 | 1,733 | 1,750 | 22,000 | 875 |
| 2000-06-23 | 1,815 | 1,815 | 1,785 | 1,785 | 2,000 | 892.50 |
| 2000-06-22 | 1,800 | 1,803 | 1,799 | 1,803 | 23,000 | 901.50 |
| 2000-06-21 | 1,780 | 1,800 | 1,780 | 1,780 | 35,000 | 890 |
| 2000-06-20 | 1,817 | 1,817 | 1,765 | 1,809 | 10,000 | 904.50 |
| 2000-06-19 | 1,765 | 1,820 | 1,765 | 1,820 | 10,000 | 910 |
| 2000-06-16 | 1,781 | 1,795 | 1,780 | 1,795 | 28,000 | 897.50 |
| 2000-06-15 | 1,775 | 1,796 | 1,775 | 1,780 | 37,000 | 890 |
| 2000-06-14 | 1,799 | 1,799 | 1,770 | 1,772 | 14,000 | 886 |
| 2000-06-13 | 1,810 | 1,810 | 1,770 | 1,770 | 25,000 | 885 |
| 2000-06-12 | 1,800 | 1,800 | 1,770 | 1,780 | 24,000 | 890 |
| 2000-06-09 | 1,820 | 1,820 | 1,800 | 1,800 | 17,000 | 900 |
| 2000-06-08 | 1,829 | 1,829 | 1,820 | 1,820 | 4,000 | 910 |
| 2000-06-07 | 1,826 | 1,830 | 1,826 | 1,829 | 17,000 | 914.50 |
| 2000-06-06 | 1,830 | 1,830 | 1,825 | 1,827 | 8,000 | 913.50 |
| 2000-06-05 | 1,831 | 1,831 | 1,831 | 1,831 | 5,000 | 915.50 |
| 2000-06-02 | 1,851 | 1,880 | 1,801 | 1,801 | 15,000 | 900.50 |
| 2000-06-01 | 1,900 | 1,900 | 1,850 | 1,850 | 15,000 | 925 |
| 2000-05-31 | 1,880 | 1,880 | 1,880 | 1,880 | 5,000 | 940 |
| 2000-05-30 | 1,940 | 1,940 | 1,920 | 1,940 | 9,000 | 970 |
| 2000-05-29 | 1,910 | 1,911 | 1,850 | 1,850 | 43,000 | 925 |
| 2000-05-26 | 1,911 | 1,940 | 1,910 | 1,910 | 20,000 | 955 |
| 2000-05-25 | 1,900 | 1,900 | 1,881 | 1,883 | 19,000 | 941.50 |
| 2000-05-24 | 1,890 | 1,950 | 1,881 | 1,944 | 13,000 | 972 |
| 2000-05-23 | 1,989 | 1,989 | 1,955 | 1,980 | 9,000 | 990 |
| 2000-05-22 | 1,980 | 2,000 | 1,980 | 1,990 | 24,000 | 995 |
| 2000-05-19 | 1,961 | 1,980 | 1,920 | 1,950 | 21,000 | 975 |
| 2000-05-18 | 1,920 | 1,960 | 1,911 | 1,960 | 24,000 | 980 |
| 2000-05-17 | 1,900 | 1,920 | 1,899 | 1,900 | 16,000 | 950 |
| 2000-05-16 | 1,860 | 1,860 | 1,860 | 1,860 | 2,000 | 930 |
| 2000-05-15 | 1,890 | 1,920 | 1,890 | 1,910 | 15,000 | 955 |
| 2000-05-12 | 1,900 | 1,920 | 1,900 | 1,920 | 7,000 | 960 |
| 2000-05-11 | 1,909 | 1,909 | 1,892 | 1,900 | 6,000 | 950 |
| 2000-05-10 | 1,850 | 1,920 | 1,850 | 1,920 | 12,000 | 960 |
| 2000-05-09 | 1,850 | 1,851 | 1,850 | 1,850 | 12,000 | 925 |
| 2000-05-08 | 1,881 | 1,900 | 1,881 | 1,884 | 20,000 | 942 |
| 2000-05-02 | 1,899 | 1,900 | 1,851 | 1,870 | 13,000 | 935 |
| 2000-05-01 | 1,800 | 1,900 | 1,800 | 1,900 | 17,000 | 950 |
| 2000-04-28 | 1,800 | 1,880 | 1,800 | 1,880 | 26,000 | 940 |
| 2000-04-27 | 1,830 | 1,830 | 1,800 | 1,811 | 13,000 | 905.50 |
| 2000-04-26 | 1,830 | 1,830 | 1,801 | 1,830 | 27,000 | 915 |
| 2000-04-25 | 1,801 | 1,831 | 1,799 | 1,799 | 21,000 | 899.50 |
| 2000-04-24 | 1,702 | 1,706 | 1,699 | 1,699 | 21,000 | 849.50 |
| 2000-04-21 | 1,770 | 1,790 | 1,690 | 1,690 | 20,000 | 845 |
| 2000-04-20 | 1,790 | 1,800 | 1,780 | 1,800 | 48,000 | 900 |
| 2000-04-19 | 1,800 | 1,810 | 1,790 | 1,790 | 35,000 | 895 |
| 2000-04-18 | 1,800 | 1,800 | 1,770 | 1,790 | 55,000 | 895 |
| 2000-04-17 | 1,800 | 1,800 | 1,771 | 1,800 | 36,000 | 900 |
| 2000-04-14 | 1,849 | 1,849 | 1,798 | 1,839 | 23,000 | 919.50 |
| 2000-04-13 | 1,830 | 1,850 | 1,830 | 1,850 | 14,000 | 925 |
| 2000-04-12 | 1,834 | 1,869 | 1,800 | 1,800 | 10,000 | 900 |
| 2000-04-11 | 1,913 | 1,914 | 1,864 | 1,864 | 8,000 | 932 |
| 2000-04-10 | 1,914 | 1,914 | 1,914 | 1,914 | 2,000 | 957 |
| 2000-04-07 | 1,927 | 1,927 | 1,883 | 1,885 | 21,000 | 942.50 |
| 2000-04-06 | 1,952 | 1,952 | 1,926 | 1,927 | 13,000 | 963.50 |
| 2000-04-05 | 1,980 | 1,980 | 1,949 | 1,951 | 23,000 | 975.50 |
| 2000-04-04 | 1,950 | 1,954 | 1,920 | 1,920 | 10,000 | 960 |
| 2000-04-03 | 1,950 | 1,980 | 1,950 | 1,960 | 11,000 | 980 |
| 2000-03-31 | 1,985 | 1,990 | 1,950 | 1,980 | 14,000 | 990 |
| 2000-03-30 | 1,970 | 1,970 | 1,941 | 1,960 | 22,000 | 980 |
| 2000-03-29 | 1,950 | 1,979 | 1,950 | 1,979 | 25,000 | 989.50 |
| 2000-03-28 | 1,970 | 1,970 | 1,910 | 1,940 | 7,000 | 970 |
| 2000-03-27 | 1,975 | 1,990 | 1,945 | 1,990 | 22,000 | 995 |
| 2000-03-24 | 1,905 | 1,999 | 1,905 | 1,945 | 33,000 | 972.50 |
| 2000-03-23 | 1,845 | 1,903 | 1,845 | 1,902 | 32,000 | 951 |
| 2000-03-22 | 1,830 | 1,880 | 1,820 | 1,880 | 34,000 | 940 |
| 2000-03-21 | 1,720 | 1,778 | 1,720 | 1,755 | 27,000 | 877.50 |
| 2000-03-17 | 1,701 | 1,720 | 1,700 | 1,720 | 16,000 | 860 |
| 2000-03-16 | 1,670 | 1,670 | 1,651 | 1,660 | 25,000 | 830 |
| 2000-03-15 | 1,645 | 1,670 | 1,643 | 1,670 | 14,000 | 835 |
| 2000-03-14 | 1,554 | 1,585 | 1,554 | 1,585 | 5,000 | 792.50 |
| 2000-03-13 | 1,614 | 1,614 | 1,550 | 1,554 | 25,000 | 777 |
| 2000-03-10 | 1,619 | 1,620 | 1,601 | 1,614 | 85,000 | 807 |
| 2000-03-09 | 1,590 | 1,590 | 1,580 | 1,589 | 16,000 | 794.50 |
| 2000-03-08 | 1,584 | 1,660 | 1,583 | 1,659 | 15,000 | 829.50 |
| 2000-03-07 | 1,575 | 1,590 | 1,570 | 1,590 | 15,000 | 795 |
| 2000-03-06 | 1,564 | 1,600 | 1,564 | 1,575 | 42,000 | 787.50 |
| 2000-03-03 | 1,580 | 1,580 | 1,550 | 1,563 | 28,000 | 781.50 |
| 2000-03-02 | 1,660 | 1,660 | 1,600 | 1,600 | 25,000 | 800 |
| 2000-03-01 | 1,560 | 1,635 | 1,560 | 1,570 | 18,000 | 785 |
| 2000-02-29 | 1,620 | 1,646 | 1,580 | 1,637 | 14,000 | 818.50 |
| 2000-02-28 | 1,575 | 1,604 | 1,555 | 1,589 | 20,000 | 794.50 |
| 2000-02-25 | 1,501 | 1,600 | 1,500 | 1,600 | 24,000 | 800 |
| 2000-02-24 | 1,500 | 1,507 | 1,500 | 1,501 | 80,000 | 750.50 |
| 2000-02-23 | 1,490 | 1,529 | 1,483 | 1,529 | 63,000 | 764.50 |
| 2000-02-22 | 1,551 | 1,551 | 1,480 | 1,485 | 53,000 | 742.50 |
| 2000-02-21 | 1,600 | 1,639 | 1,580 | 1,580 | 28,000 | 790 |
| 2000-02-18 | 1,671 | 1,671 | 1,620 | 1,640 | 50,000 | 820 |
| 2000-02-17 | 1,671 | 1,685 | 1,660 | 1,661 | 35,000 | 830.50 |
| 2000-02-16 | 1,700 | 1,700 | 1,660 | 1,670 | 53,000 | 835 |
| 2000-02-15 | 1,680 | 1,700 | 1,670 | 1,675 | 71,000 | 837.50 |
| 2000-02-14 | 1,730 | 1,740 | 1,620 | 1,620 | 39,000 | 810 |
| 2000-02-10 | 1,750 | 1,751 | 1,720 | 1,720 | 34,000 | 860 |
| 2000-02-09 | 1,770 | 1,775 | 1,770 | 1,775 | 46,000 | 887.50 |
| 2000-02-08 | 1,811 | 1,850 | 1,800 | 1,800 | 26,000 | 900 |
| 2000-02-07 | 1,850 | 1,850 | 1,830 | 1,841 | 27,000 | 920.50 |
| 2000-02-04 | 1,824 | 1,851 | 1,824 | 1,831 | 28,000 | 915.50 |
| 2000-02-03 | 1,850 | 1,850 | 1,812 | 1,824 | 20,000 | 912 |
| 2000-02-02 | 1,850 | 1,850 | 1,806 | 1,835 | 18,000 | 917.50 |
| 2000-02-01 | 1,865 | 1,865 | 1,800 | 1,840 | 18,000 | 920 |
| 2000-01-31 | 1,875 | 1,875 | 1,830 | 1,860 | 29,000 | 930 |
| 2000-01-28 | 1,880 | 1,880 | 1,875 | 1,875 | 31,000 | 937.50 |
| 2000-01-27 | 1,875 | 1,900 | 1,875 | 1,880 | 16,000 | 940 |
| 2000-01-26 | 1,876 | 1,898 | 1,875 | 1,875 | 15,000 | 937.50 |
| 2000-01-25 | 1,821 | 1,920 | 1,821 | 1,831 | 30,000 | 915.50 |
| 2000-01-24 | 1,935 | 1,935 | 1,865 | 1,877 | 24,000 | 938.50 |
| 2000-01-21 | 1,870 | 1,875 | 1,869 | 1,875 | 30,000 | 937.50 |
| 2000-01-20 | 1,910 | 1,920 | 1,910 | 1,920 | 13,000 | 960 |
| 2000-01-19 | 1,930 | 1,950 | 1,930 | 1,940 | 10,000 | 970 |
| 2000-01-18 | 2,000 | 2,070 | 2,000 | 2,070 | 45,000 | 1,035 |
| 2000-01-17 | 1,991 | 1,991 | 1,970 | 1,970 | 8,000 | 985 |
| 2000-01-14 | 2,000 | 2,000 | 1,901 | 1,901 | 6,000 | 950.50 |
| 2000-01-13 | 1,900 | 1,900 | 1,870 | 1,870 | 10,000 | 935 |
| 2000-01-12 | 1,900 | 1,900 | 1,900 | 1,900 | 5,000 | 950 |
| 2000-01-11 | 1,902 | 1,960 | 1,900 | 1,960 | 6,000 | 980 |
| 2000-01-07 | 1,850 | 1,960 | 1,850 | 1,901 | 15,000 | 950.50 |
| 2000-01-06 | 1,951 | 1,951 | 1,900 | 1,900 | 14,000 | 950 |
| 2000-01-05 | 1,990 | 1,990 | 1,949 | 1,951 | 20,000 | 975.50 |
| 2000-01-04 | 2,000 | 2,000 | 1,840 | 1,840 | 6,000 | 920 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1991-03-26]1株→1.2株 [1989-03-28]1株→1.1株 [1983-03-28]1株→1.15株
