8153 (株)モスフードサービス 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 | 880 | 899 | 880 | 899 | 9,000 | 899 |
| 2000-12-28 | 898 | 900 | 883 | 883 | 6,000 | 883 |
| 2000-12-27 | 880 | 899 | 880 | 898 | 6,000 | 898 |
| 2000-12-26 | 900 | 900 | 873 | 873 | 28,000 | 873 |
| 2000-12-25 | 910 | 910 | 890 | 900 | 14,000 | 900 |
| 2000-12-22 | 861 | 890 | 858 | 890 | 41,000 | 890 |
| 2000-12-21 | 898 | 898 | 860 | 860 | 39,000 | 860 |
| 2000-12-20 | 910 | 910 | 899 | 899 | 19,000 | 899 |
| 2000-12-19 | 926 | 929 | 920 | 925 | 11,000 | 925 |
| 2000-12-18 | 930 | 930 | 927 | 928 | 10,000 | 928 |
| 2000-12-15 | 930 | 930 | 918 | 918 | 12,000 | 918 |
| 2000-12-14 | 921 | 930 | 920 | 928 | 9,000 | 928 |
| 2000-12-13 | 885 | 930 | 885 | 930 | 20,000 | 930 |
| 2000-12-12 | 926 | 926 | 860 | 865 | 50,000 | 865 |
| 2000-12-11 | 930 | 930 | 927 | 927 | 39,000 | 927 |
| 2000-12-08 | 930 | 941 | 925 | 925 | 67,000 | 925 |
| 2000-12-07 | 927 | 928 | 926 | 927 | 16,000 | 927 |
| 2000-12-06 | 930 | 930 | 928 | 928 | 23,000 | 928 |
| 2000-12-05 | 930 | 930 | 925 | 926 | 18,000 | 926 |
| 2000-12-04 | 932 | 932 | 926 | 928 | 22,000 | 928 |
| 2000-12-01 | 930 | 930 | 922 | 922 | 21,000 | 922 |
| 2000-11-30 | 930 | 930 | 925 | 930 | 33,000 | 930 |
| 2000-11-29 | 920 | 941 | 920 | 930 | 24,000 | 930 |
| 2000-11-28 | 930 | 935 | 920 | 920 | 69,000 | 920 |
| 2000-11-27 | 920 | 935 | 920 | 930 | 24,000 | 930 |
| 2000-11-24 | 899 | 920 | 889 | 920 | 20,000 | 920 |
| 2000-11-22 | 894 | 910 | 880 | 880 | 22,000 | 880 |
| 2000-11-21 | 900 | 900 | 890 | 895 | 35,000 | 895 |
| 2000-11-20 | 880 | 900 | 862 | 900 | 23,000 | 900 |
| 2000-11-17 | 820 | 874 | 818 | 851 | 53,000 | 851 |
| 2000-11-16 | 880 | 880 | 810 | 826 | 83,000 | 826 |
| 2000-11-15 | 920 | 920 | 890 | 898 | 69,000 | 898 |
| 2000-11-14 | 990 | 990 | 920 | 929 | 70,000 | 929 |
| 2000-11-13 | 1,000 | 1,000 | 995 | 1,000 | 22,000 | 1,000 |
| 2000-11-10 | 998 | 1,002 | 998 | 1,000 | 7,000 | 1,000 |
| 2000-11-09 | 999 | 1,010 | 998 | 999 | 17,000 | 999 |
| 2000-11-08 | 998 | 1,000 | 998 | 998 | 25,000 | 998 |
| 2000-11-07 | 1,000 | 1,000 | 995 | 1,000 | 32,000 | 1,000 |
| 2000-11-06 | 998 | 1,000 | 998 | 1,000 | 22,000 | 1,000 |
| 2000-11-02 | 1,000 | 1,001 | 998 | 1,000 | 48,000 | 1,000 |
| 2000-11-01 | 1,000 | 1,000 | 998 | 998 | 24,000 | 998 |
| 2000-10-31 | 998 | 1,000 | 997 | 998 | 17,000 | 998 |
| 2000-10-30 | 999 | 1,000 | 997 | 997 | 17,000 | 997 |
| 2000-10-27 | 1,000 | 1,000 | 998 | 998 | 12,000 | 998 |
| 2000-10-26 | 998 | 1,000 | 998 | 1,000 | 25,000 | 1,000 |
| 2000-10-25 | 999 | 1,000 | 998 | 999 | 15,000 | 999 |
| 2000-10-24 | 1,000 | 1,000 | 998 | 999 | 20,000 | 999 |
| 2000-10-23 | 999 | 1,000 | 998 | 1,000 | 32,000 | 1,000 |
| 2000-10-20 | 999 | 1,000 | 998 | 999 | 51,000 | 999 |
| 2000-10-19 | 1,005 | 1,005 | 999 | 999 | 56,000 | 999 |
| 2000-10-18 | 1,015 | 1,015 | 1,002 | 1,009 | 43,000 | 1,009 |
| 2000-10-17 | 1,050 | 1,050 | 1,006 | 1,020 | 121,000 | 1,020 |
| 2000-10-16 | 1,128 | 1,128 | 1,116 | 1,116 | 8,000 | 1,116 |
| 2000-10-13 | 1,102 | 1,123 | 1,102 | 1,123 | 11,000 | 1,123 |
| 2000-10-12 | 1,110 | 1,131 | 1,101 | 1,130 | 30,000 | 1,130 |
| 2000-10-11 | 1,115 | 1,121 | 1,115 | 1,115 | 11,000 | 1,115 |
| 2000-10-10 | 1,120 | 1,139 | 1,120 | 1,137 | 14,000 | 1,137 |
| 2000-10-06 | 1,129 | 1,146 | 1,111 | 1,146 | 8,000 | 1,146 |
| 2000-10-05 | 1,127 | 1,149 | 1,126 | 1,149 | 25,000 | 1,149 |
| 2000-10-04 | 1,111 | 1,111 | 1,102 | 1,108 | 18,000 | 1,108 |
| 2000-10-03 | 1,135 | 1,135 | 1,111 | 1,111 | 31,000 | 1,111 |
| 2000-10-02 | 1,135 | 1,135 | 1,107 | 1,134 | 20,000 | 1,134 |
| 2000-09-29 | 1,139 | 1,142 | 1,110 | 1,142 | 31,000 | 1,142 |
| 2000-09-28 | 1,141 | 1,141 | 1,120 | 1,141 | 18,000 | 1,141 |
| 2000-09-27 | 1,140 | 1,150 | 1,130 | 1,144 | 16,000 | 1,144 |
| 2000-09-26 | 1,130 | 1,150 | 1,130 | 1,150 | 34,000 | 1,150 |
| 2000-09-25 | 1,200 | 1,200 | 1,195 | 1,200 | 74,000 | 1,200 |
| 2000-09-22 | 1,200 | 1,200 | 1,190 | 1,198 | 39,000 | 1,198 |
| 2000-09-21 | 1,186 | 1,200 | 1,186 | 1,200 | 39,000 | 1,200 |
| 2000-09-20 | 1,195 | 1,200 | 1,182 | 1,186 | 46,000 | 1,186 |
| 2000-09-19 | 1,187 | 1,188 | 1,180 | 1,188 | 21,000 | 1,188 |
| 2000-09-18 | 1,190 | 1,190 | 1,160 | 1,188 | 13,000 | 1,188 |
| 2000-09-14 | 1,156 | 1,157 | 1,155 | 1,156 | 18,000 | 1,156 |
| 2000-09-13 | 1,170 | 1,170 | 1,156 | 1,159 | 16,000 | 1,159 |
| 2000-09-12 | 1,155 | 1,160 | 1,155 | 1,155 | 26,000 | 1,155 |
| 2000-09-11 | 1,161 | 1,161 | 1,151 | 1,156 | 30,000 | 1,156 |
| 2000-09-08 | 1,150 | 1,160 | 1,150 | 1,155 | 50,000 | 1,155 |
| 2000-09-07 | 1,155 | 1,168 | 1,151 | 1,160 | 34,000 | 1,160 |
| 2000-09-06 | 1,150 | 1,155 | 1,150 | 1,152 | 29,000 | 1,152 |
| 2000-09-05 | 1,161 | 1,163 | 1,150 | 1,158 | 20,000 | 1,158 |
| 2000-09-04 | 1,179 | 1,179 | 1,160 | 1,160 | 38,000 | 1,160 |
| 2000-09-01 | 1,171 | 1,172 | 1,170 | 1,172 | 20,000 | 1,172 |
| 2000-08-31 | 1,170 | 1,171 | 1,169 | 1,170 | 24,000 | 1,170 |
| 2000-08-30 | 1,175 | 1,175 | 1,170 | 1,170 | 23,000 | 1,170 |
| 2000-08-29 | 1,180 | 1,180 | 1,173 | 1,180 | 37,000 | 1,180 |
| 2000-08-28 | 1,175 | 1,180 | 1,163 | 1,180 | 73,000 | 1,180 |
| 2000-08-25 | 1,179 | 1,182 | 1,170 | 1,174 | 33,000 | 1,174 |
| 2000-08-24 | 1,175 | 1,190 | 1,175 | 1,179 | 25,000 | 1,179 |
| 2000-08-23 | 1,181 | 1,190 | 1,176 | 1,189 | 24,000 | 1,189 |
| 2000-08-22 | 1,185 | 1,196 | 1,185 | 1,195 | 22,000 | 1,195 |
| 2000-08-21 | 1,185 | 1,197 | 1,180 | 1,197 | 13,000 | 1,197 |
| 2000-08-18 | 1,180 | 1,185 | 1,175 | 1,185 | 26,000 | 1,185 |
| 2000-08-17 | 1,180 | 1,181 | 1,170 | 1,175 | 30,000 | 1,175 |
| 2000-08-16 | 1,184 | 1,185 | 1,179 | 1,180 | 12,000 | 1,180 |
| 2000-08-15 | 1,189 | 1,190 | 1,180 | 1,189 | 18,000 | 1,189 |
| 2000-08-14 | 1,184 | 1,184 | 1,169 | 1,178 | 13,000 | 1,178 |
| 2000-08-11 | 1,167 | 1,179 | 1,167 | 1,176 | 8,000 | 1,176 |
| 2000-08-10 | 1,179 | 1,179 | 1,156 | 1,165 | 7,000 | 1,165 |
| 2000-08-09 | 1,151 | 1,180 | 1,151 | 1,180 | 21,000 | 1,180 |
| 2000-08-08 | 1,171 | 1,180 | 1,164 | 1,169 | 13,000 | 1,169 |
| 2000-08-07 | 1,160 | 1,160 | 1,150 | 1,160 | 10,000 | 1,160 |
| 2000-08-04 | 1,141 | 1,160 | 1,141 | 1,157 | 14,000 | 1,157 |
| 2000-08-03 | 1,141 | 1,141 | 1,126 | 1,138 | 11,000 | 1,138 |
| 2000-08-02 | 1,122 | 1,180 | 1,101 | 1,101 | 85,000 | 1,101 |
| 2000-08-01 | 1,126 | 1,127 | 1,121 | 1,121 | 16,000 | 1,121 |
| 2000-07-31 | 1,116 | 1,118 | 1,112 | 1,115 | 18,000 | 1,115 |
| 2000-07-28 | 1,115 | 1,124 | 1,110 | 1,116 | 15,000 | 1,116 |
| 2000-07-27 | 1,120 | 1,123 | 1,105 | 1,115 | 20,000 | 1,115 |
| 2000-07-26 | 1,120 | 1,129 | 1,120 | 1,120 | 16,000 | 1,120 |
| 2000-07-25 | 1,115 | 1,115 | 1,105 | 1,105 | 19,000 | 1,105 |
| 2000-07-24 | 1,140 | 1,140 | 1,100 | 1,115 | 43,000 | 1,115 |
| 2000-07-21 | 1,165 | 1,165 | 1,140 | 1,140 | 51,000 | 1,140 |
| 2000-07-19 | 1,184 | 1,184 | 1,165 | 1,165 | 38,000 | 1,165 |
| 2000-07-18 | 1,205 | 1,205 | 1,170 | 1,184 | 61,000 | 1,184 |
| 2000-07-17 | 1,210 | 1,210 | 1,200 | 1,202 | 42,000 | 1,202 |
| 2000-07-14 | 1,210 | 1,210 | 1,190 | 1,202 | 33,000 | 1,202 |
| 2000-07-13 | 1,180 | 1,183 | 1,179 | 1,181 | 17,000 | 1,181 |
| 2000-07-12 | 1,175 | 1,180 | 1,175 | 1,179 | 37,000 | 1,179 |
| 2000-07-11 | 1,191 | 1,191 | 1,165 | 1,175 | 28,000 | 1,175 |
| 2000-07-10 | 1,207 | 1,207 | 1,182 | 1,182 | 51,000 | 1,182 |
| 2000-07-07 | 1,212 | 1,220 | 1,205 | 1,207 | 26,000 | 1,207 |
| 2000-07-06 | 1,208 | 1,214 | 1,205 | 1,213 | 46,000 | 1,213 |
| 2000-07-05 | 1,200 | 1,219 | 1,199 | 1,206 | 41,000 | 1,206 |
| 2000-07-04 | 1,205 | 1,210 | 1,190 | 1,199 | 41,000 | 1,199 |
| 2000-07-03 | 1,191 | 1,200 | 1,191 | 1,195 | 44,000 | 1,195 |
| 2000-06-30 | 1,201 | 1,220 | 1,190 | 1,190 | 34,000 | 1,190 |
| 2000-06-29 | 1,210 | 1,220 | 1,200 | 1,220 | 75,000 | 1,220 |
| 2000-06-28 | 1,151 | 1,230 | 1,150 | 1,230 | 115,000 | 1,230 |
| 2000-06-27 | 1,110 | 1,145 | 1,110 | 1,144 | 58,000 | 1,144 |
| 2000-06-26 | 1,110 | 1,110 | 1,100 | 1,100 | 28,000 | 1,100 |
| 2000-06-23 | 1,116 | 1,118 | 1,096 | 1,100 | 50,000 | 1,100 |
| 2000-06-22 | 1,086 | 1,132 | 1,086 | 1,118 | 51,000 | 1,118 |
| 2000-06-21 | 1,055 | 1,082 | 1,055 | 1,082 | 37,000 | 1,082 |
| 2000-06-20 | 1,069 | 1,069 | 1,050 | 1,054 | 48,000 | 1,054 |
| 2000-06-19 | 1,035 | 1,040 | 1,030 | 1,040 | 45,000 | 1,040 |
| 2000-06-16 | 1,038 | 1,040 | 1,030 | 1,035 | 36,000 | 1,035 |
| 2000-06-15 | 1,046 | 1,050 | 1,035 | 1,037 | 41,000 | 1,037 |
| 2000-06-14 | 1,041 | 1,055 | 1,041 | 1,046 | 39,000 | 1,046 |
| 2000-06-13 | 1,079 | 1,079 | 1,050 | 1,050 | 32,000 | 1,050 |
| 2000-06-12 | 1,050 | 1,070 | 1,035 | 1,068 | 35,000 | 1,068 |
| 2000-06-09 | 1,038 | 1,040 | 1,035 | 1,035 | 48,000 | 1,035 |
| 2000-06-08 | 1,051 | 1,051 | 1,040 | 1,040 | 22,000 | 1,040 |
| 2000-06-07 | 1,040 | 1,055 | 1,031 | 1,054 | 57,000 | 1,054 |
| 2000-06-06 | 1,050 | 1,050 | 1,040 | 1,040 | 26,000 | 1,040 |
| 2000-06-05 | 1,051 | 1,056 | 1,040 | 1,050 | 60,000 | 1,050 |
| 2000-06-02 | 1,060 | 1,063 | 1,051 | 1,051 | 37,000 | 1,051 |
| 2000-06-01 | 1,060 | 1,060 | 1,059 | 1,059 | 10,000 | 1,059 |
| 2000-05-31 | 1,059 | 1,059 | 1,050 | 1,054 | 22,000 | 1,054 |
| 2000-05-30 | 1,058 | 1,060 | 1,050 | 1,059 | 31,000 | 1,059 |
| 2000-05-29 | 1,050 | 1,060 | 1,050 | 1,060 | 35,000 | 1,060 |
| 2000-05-26 | 1,060 | 1,060 | 1,051 | 1,051 | 21,000 | 1,051 |
| 2000-05-25 | 1,080 | 1,080 | 1,060 | 1,060 | 19,000 | 1,060 |
| 2000-05-24 | 1,070 | 1,070 | 1,050 | 1,060 | 30,000 | 1,060 |
| 2000-05-23 | 1,080 | 1,081 | 1,072 | 1,080 | 22,000 | 1,080 |
| 2000-05-22 | 1,090 | 1,090 | 1,070 | 1,080 | 17,000 | 1,080 |
| 2000-05-19 | 1,090 | 1,098 | 1,070 | 1,098 | 36,000 | 1,098 |
| 2000-05-18 | 1,103 | 1,103 | 1,090 | 1,091 | 23,000 | 1,091 |
| 2000-05-17 | 1,100 | 1,100 | 1,090 | 1,090 | 22,000 | 1,090 |
| 2000-05-16 | 1,091 | 1,101 | 1,086 | 1,093 | 31,000 | 1,093 |
| 2000-05-15 | 1,085 | 1,100 | 1,085 | 1,086 | 48,000 | 1,086 |
| 2000-05-12 | 1,080 | 1,080 | 1,072 | 1,072 | 10,000 | 1,072 |
| 2000-05-11 | 1,084 | 1,084 | 1,070 | 1,080 | 10,000 | 1,080 |
| 2000-05-10 | 1,081 | 1,090 | 1,070 | 1,089 | 18,000 | 1,089 |
| 2000-05-09 | 1,081 | 1,090 | 1,081 | 1,089 | 20,000 | 1,089 |
| 2000-05-08 | 1,078 | 1,080 | 1,076 | 1,079 | 16,000 | 1,079 |
| 2000-05-02 | 1,080 | 1,080 | 1,061 | 1,061 | 25,000 | 1,061 |
| 2000-05-01 | 1,040 | 1,069 | 1,040 | 1,048 | 19,000 | 1,048 |
| 2000-04-28 | 1,069 | 1,069 | 1,038 | 1,038 | 19,000 | 1,038 |
| 2000-04-27 | 1,051 | 1,054 | 1,040 | 1,040 | 24,000 | 1,040 |
| 2000-04-26 | 1,069 | 1,069 | 1,042 | 1,042 | 9,000 | 1,042 |
| 2000-04-25 | 1,056 | 1,059 | 1,042 | 1,042 | 26,000 | 1,042 |
| 2000-04-24 | 1,067 | 1,075 | 1,050 | 1,050 | 17,000 | 1,050 |
| 2000-04-21 | 1,052 | 1,058 | 1,040 | 1,058 | 18,000 | 1,058 |
| 2000-04-20 | 1,055 | 1,070 | 1,040 | 1,050 | 19,000 | 1,050 |
| 2000-04-19 | 1,051 | 1,073 | 1,038 | 1,050 | 34,000 | 1,050 |
| 2000-04-18 | 1,035 | 1,048 | 1,013 | 1,020 | 37,000 | 1,020 |
| 2000-04-17 | 1,050 | 1,050 | 1,010 | 1,035 | 44,000 | 1,035 |
| 2000-04-14 | 1,051 | 1,068 | 1,051 | 1,068 | 18,000 | 1,068 |
| 2000-04-13 | 1,066 | 1,066 | 1,052 | 1,054 | 21,000 | 1,054 |
| 2000-04-12 | 1,070 | 1,070 | 1,055 | 1,066 | 31,000 | 1,066 |
| 2000-04-11 | 1,069 | 1,070 | 1,061 | 1,070 | 12,000 | 1,070 |
| 2000-04-10 | 1,062 | 1,074 | 1,055 | 1,069 | 22,000 | 1,069 |
| 2000-04-07 | 1,075 | 1,075 | 1,062 | 1,062 | 15,000 | 1,062 |
| 2000-04-06 | 1,080 | 1,081 | 1,062 | 1,075 | 21,000 | 1,075 |
| 2000-04-05 | 1,070 | 1,072 | 1,060 | 1,061 | 22,000 | 1,061 |
| 2000-04-04 | 1,090 | 1,090 | 1,061 | 1,072 | 36,000 | 1,072 |
| 2000-04-03 | 1,097 | 1,097 | 1,070 | 1,070 | 15,000 | 1,070 |
| 2000-03-31 | 1,095 | 1,098 | 1,090 | 1,098 | 18,000 | 1,098 |
| 2000-03-30 | 1,083 | 1,100 | 1,070 | 1,070 | 26,000 | 1,070 |
| 2000-03-29 | 1,099 | 1,100 | 1,060 | 1,070 | 52,000 | 1,070 |
| 2000-03-28 | 1,050 | 1,150 | 1,050 | 1,100 | 46,000 | 1,100 |
| 2000-03-27 | 1,203 | 1,220 | 1,185 | 1,212 | 86,000 | 1,212 |
| 2000-03-24 | 1,117 | 1,130 | 1,088 | 1,122 | 71,000 | 1,122 |
| 2000-03-23 | 1,081 | 1,088 | 1,076 | 1,078 | 71,000 | 1,078 |
| 2000-03-22 | 1,060 | 1,070 | 1,060 | 1,065 | 76,000 | 1,065 |
| 2000-03-21 | 1,070 | 1,070 | 1,051 | 1,051 | 53,000 | 1,051 |
| 2000-03-17 | 1,051 | 1,069 | 1,040 | 1,050 | 74,000 | 1,050 |
| 2000-03-16 | 1,050 | 1,051 | 1,024 | 1,050 | 33,000 | 1,050 |
| 2000-03-15 | 1,020 | 1,025 | 1,016 | 1,020 | 31,000 | 1,020 |
| 2000-03-14 | 1,011 | 1,045 | 1,011 | 1,015 | 35,000 | 1,015 |
| 2000-03-13 | 1,002 | 1,028 | 1,001 | 1,002 | 30,000 | 1,002 |
| 2000-03-10 | 1,000 | 1,030 | 999 | 1,030 | 178,000 | 1,030 |
| 2000-03-09 | 1,009 | 1,030 | 1,009 | 1,028 | 25,000 | 1,028 |
| 2000-03-08 | 1,004 | 1,009 | 1,000 | 1,009 | 118,000 | 1,009 |
| 2000-03-07 | 1,031 | 1,031 | 1,000 | 1,004 | 85,000 | 1,004 |
| 2000-03-06 | 1,030 | 1,036 | 1,001 | 1,010 | 87,000 | 1,010 |
| 2000-03-03 | 1,050 | 1,050 | 1,031 | 1,036 | 21,000 | 1,036 |
| 2000-03-02 | 1,067 | 1,067 | 1,030 | 1,050 | 55,000 | 1,050 |
| 2000-03-01 | 1,082 | 1,082 | 1,030 | 1,067 | 47,000 | 1,067 |
| 2000-02-29 | 1,011 | 1,024 | 1,002 | 1,002 | 71,000 | 1,002 |
| 2000-02-28 | 1,010 | 1,020 | 999 | 1,008 | 76,000 | 1,008 |
| 2000-02-25 | 997 | 1,005 | 990 | 997 | 116,000 | 997 |
| 2000-02-24 | 998 | 1,000 | 990 | 990 | 130,000 | 990 |
| 2000-02-23 | 1,000 | 1,000 | 995 | 998 | 92,000 | 998 |
| 2000-02-22 | 1,046 | 1,046 | 998 | 998 | 89,000 | 998 |
| 2000-02-21 | 1,071 | 1,075 | 1,030 | 1,038 | 70,000 | 1,038 |
| 2000-02-18 | 1,111 | 1,111 | 1,070 | 1,080 | 111,000 | 1,080 |
| 2000-02-17 | 1,135 | 1,135 | 1,100 | 1,105 | 44,000 | 1,105 |
| 2000-02-16 | 1,141 | 1,150 | 1,138 | 1,146 | 18,000 | 1,146 |
| 2000-02-15 | 1,200 | 1,200 | 1,141 | 1,141 | 34,000 | 1,141 |
| 2000-02-14 | 1,200 | 1,200 | 1,170 | 1,170 | 27,000 | 1,170 |
| 2000-02-10 | 1,150 | 1,153 | 1,128 | 1,128 | 67,000 | 1,128 |
| 2000-02-09 | 1,160 | 1,160 | 1,150 | 1,150 | 81,000 | 1,150 |
| 2000-02-08 | 1,168 | 1,180 | 1,160 | 1,160 | 52,000 | 1,160 |
| 2000-02-07 | 1,170 | 1,172 | 1,168 | 1,168 | 45,000 | 1,168 |
| 2000-02-04 | 1,176 | 1,184 | 1,170 | 1,172 | 53,000 | 1,172 |
| 2000-02-03 | 1,180 | 1,184 | 1,172 | 1,172 | 44,000 | 1,172 |
| 2000-02-02 | 1,209 | 1,209 | 1,191 | 1,193 | 32,000 | 1,193 |
| 2000-02-01 | 1,226 | 1,226 | 1,170 | 1,191 | 114,000 | 1,191 |
| 2000-01-31 | 1,230 | 1,230 | 1,200 | 1,226 | 33,000 | 1,226 |
| 2000-01-28 | 1,226 | 1,226 | 1,215 | 1,220 | 18,000 | 1,220 |
| 2000-01-27 | 1,240 | 1,249 | 1,220 | 1,225 | 22,000 | 1,225 |
| 2000-01-26 | 1,250 | 1,255 | 1,236 | 1,236 | 33,000 | 1,236 |
| 2000-01-25 | 1,221 | 1,268 | 1,221 | 1,247 | 24,000 | 1,247 |
| 2000-01-24 | 1,270 | 1,270 | 1,215 | 1,215 | 55,000 | 1,215 |
| 2000-01-21 | 1,185 | 1,220 | 1,182 | 1,190 | 84,000 | 1,190 |
| 2000-01-20 | 1,170 | 1,170 | 1,168 | 1,170 | 45,000 | 1,170 |
| 2000-01-19 | 1,168 | 1,170 | 1,151 | 1,163 | 128,000 | 1,163 |
| 2000-01-18 | 1,175 | 1,175 | 1,160 | 1,167 | 122,000 | 1,167 |
| 2000-01-17 | 1,193 | 1,193 | 1,150 | 1,165 | 154,000 | 1,165 |
| 2000-01-14 | 1,172 | 1,172 | 1,165 | 1,170 | 76,000 | 1,170 |
| 2000-01-13 | 1,180 | 1,180 | 1,160 | 1,172 | 85,000 | 1,172 |
| 2000-01-12 | 1,190 | 1,195 | 1,179 | 1,180 | 120,000 | 1,180 |
| 2000-01-11 | 1,220 | 1,220 | 1,179 | 1,179 | 160,000 | 1,179 |
| 2000-01-07 | 1,250 | 1,260 | 1,180 | 1,180 | 158,000 | 1,180 |
| 2000-01-06 | 1,300 | 1,300 | 1,250 | 1,260 | 63,000 | 1,260 |
| 2000-01-05 | 1,390 | 1,390 | 1,310 | 1,330 | 22,000 | 1,330 |
| 2000-01-04 | 1,380 | 1,380 | 1,360 | 1,360 | 6,000 | 1,360 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1988-09-27]1株→1.3株
