8165 (株)千趣会 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 | 560 | 560 | 557 | 557 | 7,000 | 557 |
| 2000-12-28 | 560 | 563 | 560 | 563 | 54,000 | 563 |
| 2000-12-27 | 589 | 589 | 560 | 560 | 8,000 | 560 |
| 2000-12-26 | 600 | 600 | 585 | 590 | 15,000 | 590 |
| 2000-12-25 | 621 | 621 | 580 | 610 | 29,000 | 610 |
| 2000-12-22 | 560 | 560 | 551 | 551 | 27,000 | 551 |
| 2000-12-21 | 554 | 561 | 551 | 560 | 46,000 | 560 |
| 2000-12-20 | 565 | 565 | 555 | 560 | 47,000 | 560 |
| 2000-12-19 | 560 | 565 | 556 | 565 | 40,000 | 565 |
| 2000-12-18 | 559 | 560 | 559 | 560 | 25,000 | 560 |
| 2000-12-15 | 570 | 574 | 562 | 562 | 48,000 | 562 |
| 2000-12-14 | 600 | 600 | 570 | 580 | 40,000 | 580 |
| 2000-12-13 | 610 | 614 | 600 | 600 | 36,000 | 600 |
| 2000-12-12 | 615 | 615 | 608 | 615 | 70,000 | 615 |
| 2000-12-11 | 611 | 616 | 605 | 615 | 53,000 | 615 |
| 2000-12-08 | 600 | 615 | 599 | 610 | 187,000 | 610 |
| 2000-12-07 | 601 | 601 | 591 | 596 | 36,000 | 596 |
| 2000-12-06 | 615 | 615 | 595 | 595 | 52,000 | 595 |
| 2000-12-05 | 565 | 595 | 565 | 585 | 106,000 | 585 |
| 2000-12-04 | 559 | 561 | 551 | 558 | 47,000 | 558 |
| 2000-12-01 | 555 | 555 | 548 | 548 | 44,000 | 548 |
| 2000-11-30 | 552 | 558 | 545 | 545 | 54,000 | 545 |
| 2000-11-29 | 550 | 555 | 550 | 550 | 26,000 | 550 |
| 2000-11-28 | 550 | 559 | 550 | 558 | 41,000 | 558 |
| 2000-11-27 | 560 | 560 | 550 | 554 | 48,000 | 554 |
| 2000-11-24 | 544 | 560 | 544 | 560 | 37,000 | 560 |
| 2000-11-22 | 527 | 550 | 527 | 544 | 15,000 | 544 |
| 2000-11-21 | 500 | 526 | 500 | 526 | 28,000 | 526 |
| 2000-11-20 | 560 | 561 | 530 | 540 | 52,000 | 540 |
| 2000-11-17 | 560 | 560 | 557 | 558 | 19,000 | 558 |
| 2000-11-16 | 560 | 560 | 556 | 558 | 14,000 | 558 |
| 2000-11-15 | 555 | 560 | 555 | 556 | 26,000 | 556 |
| 2000-11-14 | 554 | 555 | 550 | 554 | 34,000 | 554 |
| 2000-11-13 | 560 | 560 | 544 | 555 | 49,000 | 555 |
| 2000-11-10 | 585 | 590 | 560 | 562 | 117,000 | 562 |
| 2000-11-09 | 595 | 599 | 588 | 588 | 73,000 | 588 |
| 2000-11-08 | 598 | 598 | 586 | 595 | 101,000 | 595 |
| 2000-11-07 | 572 | 595 | 572 | 590 | 169,000 | 590 |
| 2000-11-06 | 560 | 583 | 560 | 570 | 114,000 | 570 |
| 2000-11-02 | 560 | 560 | 555 | 559 | 49,000 | 559 |
| 2000-11-01 | 546 | 550 | 521 | 521 | 79,000 | 521 |
| 2000-10-31 | 554 | 554 | 540 | 545 | 61,000 | 545 |
| 2000-10-30 | 555 | 557 | 551 | 553 | 37,000 | 553 |
| 2000-10-27 | 560 | 560 | 557 | 558 | 39,000 | 558 |
| 2000-10-26 | 550 | 560 | 550 | 560 | 39,000 | 560 |
| 2000-10-25 | 560 | 566 | 556 | 560 | 50,000 | 560 |
| 2000-10-24 | 572 | 580 | 560 | 570 | 38,000 | 570 |
| 2000-10-23 | 595 | 602 | 571 | 571 | 34,000 | 571 |
| 2000-10-20 | 603 | 605 | 590 | 594 | 116,000 | 594 |
| 2000-10-19 | 595 | 600 | 587 | 590 | 58,000 | 590 |
| 2000-10-18 | 620 | 620 | 591 | 595 | 87,000 | 595 |
| 2000-10-17 | 635 | 635 | 620 | 626 | 37,000 | 626 |
| 2000-10-16 | 650 | 650 | 630 | 635 | 35,000 | 635 |
| 2000-10-13 | 601 | 624 | 600 | 610 | 109,000 | 610 |
| 2000-10-12 | 664 | 664 | 645 | 645 | 60,000 | 645 |
| 2000-10-11 | 669 | 669 | 658 | 664 | 20,000 | 664 |
| 2000-10-10 | 680 | 681 | 670 | 670 | 28,000 | 670 |
| 2000-10-06 | 680 | 683 | 675 | 680 | 100,000 | 680 |
| 2000-10-05 | 685 | 689 | 681 | 684 | 38,000 | 684 |
| 2000-10-04 | 695 | 695 | 685 | 688 | 90,000 | 688 |
| 2000-10-03 | 700 | 700 | 692 | 692 | 43,000 | 692 |
| 2000-10-02 | 696 | 696 | 694 | 695 | 44,000 | 695 |
| 2000-09-29 | 700 | 700 | 695 | 695 | 24,000 | 695 |
| 2000-09-28 | 700 | 700 | 695 | 695 | 22,000 | 695 |
| 2000-09-27 | 699 | 701 | 695 | 698 | 37,000 | 698 |
| 2000-09-26 | 704 | 704 | 699 | 700 | 55,000 | 700 |
| 2000-09-25 | 700 | 705 | 695 | 700 | 75,000 | 700 |
| 2000-09-22 | 700 | 705 | 699 | 700 | 86,000 | 700 |
| 2000-09-21 | 700 | 704 | 699 | 700 | 77,000 | 700 |
| 2000-09-20 | 700 | 708 | 699 | 707 | 141,000 | 707 |
| 2000-09-19 | 700 | 710 | 699 | 708 | 108,000 | 708 |
| 2000-09-18 | 700 | 700 | 699 | 700 | 67,000 | 700 |
| 2000-09-14 | 700 | 700 | 695 | 700 | 98,000 | 700 |
| 2000-09-13 | 723 | 727 | 710 | 710 | 95,000 | 710 |
| 2000-09-12 | 723 | 733 | 705 | 720 | 68,000 | 720 |
| 2000-09-11 | 724 | 724 | 703 | 703 | 104,000 | 703 |
| 2000-09-08 | 730 | 730 | 715 | 724 | 98,000 | 724 |
| 2000-09-07 | 760 | 760 | 740 | 745 | 94,000 | 745 |
| 2000-09-06 | 780 | 786 | 760 | 760 | 62,000 | 760 |
| 2000-09-05 | 800 | 800 | 780 | 789 | 34,000 | 789 |
| 2000-09-04 | 802 | 802 | 790 | 801 | 35,000 | 801 |
| 2000-09-01 | 805 | 805 | 795 | 799 | 36,000 | 799 |
| 2000-08-31 | 820 | 820 | 800 | 806 | 62,000 | 806 |
| 2000-08-30 | 839 | 839 | 831 | 831 | 43,000 | 831 |
| 2000-08-29 | 861 | 861 | 843 | 847 | 47,000 | 847 |
| 2000-08-28 | 887 | 888 | 879 | 880 | 22,000 | 880 |
| 2000-08-25 | 897 | 898 | 880 | 897 | 40,000 | 897 |
| 2000-08-24 | 899 | 900 | 895 | 897 | 22,000 | 897 |
| 2000-08-23 | 916 | 917 | 897 | 898 | 24,000 | 898 |
| 2000-08-22 | 940 | 940 | 921 | 930 | 14,000 | 930 |
| 2000-08-21 | 959 | 959 | 937 | 937 | 27,000 | 937 |
| 2000-08-18 | 890 | 899 | 879 | 899 | 19,000 | 899 |
| 2000-08-17 | 890 | 900 | 880 | 882 | 32,000 | 882 |
| 2000-08-16 | 900 | 900 | 891 | 897 | 31,000 | 897 |
| 2000-08-15 | 900 | 901 | 892 | 900 | 28,000 | 900 |
| 2000-08-14 | 900 | 902 | 900 | 901 | 19,000 | 901 |
| 2000-08-11 | 901 | 910 | 900 | 900 | 16,000 | 900 |
| 2000-08-10 | 891 | 910 | 891 | 900 | 22,000 | 900 |
| 2000-08-09 | 920 | 922 | 888 | 898 | 40,000 | 898 |
| 2000-08-08 | 945 | 945 | 931 | 931 | 13,000 | 931 |
| 2000-08-07 | 950 | 951 | 930 | 945 | 27,000 | 945 |
| 2000-08-04 | 918 | 949 | 918 | 940 | 16,000 | 940 |
| 2000-08-03 | 920 | 940 | 920 | 928 | 15,000 | 928 |
| 2000-08-02 | 960 | 960 | 920 | 920 | 20,000 | 920 |
| 2000-08-01 | 954 | 960 | 947 | 960 | 36,000 | 960 |
| 2000-07-31 | 960 | 960 | 941 | 957 | 21,000 | 957 |
| 2000-07-28 | 980 | 980 | 954 | 970 | 29,000 | 970 |
| 2000-07-27 | 1,005 | 1,005 | 970 | 980 | 25,000 | 980 |
| 2000-07-26 | 1,005 | 1,008 | 1,005 | 1,005 | 10,000 | 1,005 |
| 2000-07-25 | 1,010 | 1,010 | 1,006 | 1,007 | 20,000 | 1,007 |
| 2000-07-24 | 1,010 | 1,017 | 1,010 | 1,010 | 16,000 | 1,010 |
| 2000-07-21 | 1,030 | 1,030 | 1,010 | 1,015 | 19,000 | 1,015 |
| 2000-07-19 | 1,015 | 1,020 | 1,010 | 1,020 | 14,000 | 1,020 |
| 2000-07-18 | 1,021 | 1,030 | 1,010 | 1,015 | 33,000 | 1,015 |
| 2000-07-17 | 1,021 | 1,024 | 1,015 | 1,020 | 37,000 | 1,020 |
| 2000-07-14 | 1,049 | 1,049 | 1,011 | 1,011 | 16,000 | 1,011 |
| 2000-07-13 | 1,050 | 1,060 | 1,048 | 1,058 | 17,000 | 1,058 |
| 2000-07-12 | 1,080 | 1,080 | 1,047 | 1,060 | 31,000 | 1,060 |
| 2000-07-11 | 1,070 | 1,070 | 1,050 | 1,060 | 19,000 | 1,060 |
| 2000-07-10 | 1,060 | 1,085 | 1,055 | 1,070 | 15,000 | 1,070 |
| 2000-07-07 | 1,060 | 1,060 | 1,050 | 1,050 | 28,000 | 1,050 |
| 2000-07-06 | 1,080 | 1,080 | 1,050 | 1,060 | 32,000 | 1,060 |
| 2000-07-05 | 1,088 | 1,091 | 1,080 | 1,080 | 39,000 | 1,080 |
| 2000-07-04 | 1,082 | 1,090 | 1,080 | 1,088 | 33,000 | 1,088 |
| 2000-07-03 | 1,101 | 1,101 | 1,080 | 1,080 | 24,000 | 1,080 |
| 2000-06-30 | 1,130 | 1,130 | 1,100 | 1,100 | 7,000 | 1,100 |
| 2000-06-29 | 1,100 | 1,100 | 1,090 | 1,090 | 7,000 | 1,090 |
| 2000-06-28 | 1,101 | 1,117 | 1,082 | 1,082 | 40,000 | 1,082 |
| 2000-06-27 | 1,115 | 1,115 | 1,095 | 1,100 | 12,000 | 1,100 |
| 2000-06-26 | 1,110 | 1,116 | 1,110 | 1,115 | 17,000 | 1,115 |
| 2000-06-23 | 1,121 | 1,121 | 1,110 | 1,110 | 20,000 | 1,110 |
| 2000-06-22 | 1,138 | 1,145 | 1,127 | 1,127 | 19,000 | 1,127 |
| 2000-06-21 | 1,126 | 1,126 | 1,118 | 1,118 | 10,000 | 1,118 |
| 2000-06-20 | 1,142 | 1,145 | 1,142 | 1,145 | 16,000 | 1,145 |
| 2000-06-19 | 1,149 | 1,149 | 1,130 | 1,140 | 4,000 | 1,140 |
| 2000-06-16 | 1,150 | 1,150 | 1,126 | 1,146 | 6,000 | 1,146 |
| 2000-06-15 | 1,140 | 1,142 | 1,125 | 1,133 | 7,000 | 1,133 |
| 2000-06-14 | 1,146 | 1,149 | 1,141 | 1,149 | 11,000 | 1,149 |
| 2000-06-13 | 1,129 | 1,130 | 1,124 | 1,124 | 12,000 | 1,124 |
| 2000-06-12 | 1,133 | 1,133 | 1,124 | 1,124 | 4,000 | 1,124 |
| 2000-06-09 | 1,141 | 1,141 | 1,132 | 1,133 | 23,000 | 1,133 |
| 2000-06-08 | 1,122 | 1,141 | 1,120 | 1,141 | 5,000 | 1,141 |
| 2000-06-07 | 1,139 | 1,140 | 1,122 | 1,122 | 13,000 | 1,122 |
| 2000-06-06 | 1,148 | 1,148 | 1,120 | 1,140 | 12,000 | 1,140 |
| 2000-06-05 | 1,150 | 1,150 | 1,130 | 1,150 | 9,000 | 1,150 |
| 2000-06-02 | 1,150 | 1,152 | 1,145 | 1,150 | 19,000 | 1,150 |
| 2000-06-01 | 1,100 | 1,105 | 1,100 | 1,105 | 6,000 | 1,105 |
| 2000-05-31 | 1,154 | 1,154 | 1,125 | 1,149 | 19,000 | 1,149 |
| 2000-05-30 | 1,149 | 1,150 | 1,130 | 1,130 | 11,000 | 1,130 |
| 2000-05-29 | 1,111 | 1,135 | 1,110 | 1,135 | 8,000 | 1,135 |
| 2000-05-26 | 1,112 | 1,113 | 1,110 | 1,111 | 5,000 | 1,111 |
| 2000-05-25 | 1,150 | 1,150 | 1,111 | 1,111 | 6,000 | 1,111 |
| 2000-05-24 | 1,120 | 1,120 | 1,110 | 1,110 | 12,000 | 1,110 |
| 2000-05-23 | 1,121 | 1,150 | 1,121 | 1,148 | 13,000 | 1,148 |
| 2000-05-22 | 1,160 | 1,160 | 1,120 | 1,120 | 12,000 | 1,120 |
| 2000-05-19 | 1,126 | 1,126 | 1,114 | 1,116 | 13,000 | 1,116 |
| 2000-05-18 | 1,160 | 1,160 | 1,121 | 1,146 | 7,000 | 1,146 |
| 2000-05-17 | 1,151 | 1,151 | 1,150 | 1,151 | 12,000 | 1,151 |
| 2000-05-16 | 1,141 | 1,158 | 1,141 | 1,158 | 12,000 | 1,158 |
| 2000-05-15 | 1,110 | 1,141 | 1,110 | 1,141 | 10,000 | 1,141 |
| 2000-05-12 | 1,158 | 1,159 | 1,139 | 1,159 | 12,000 | 1,159 |
| 2000-05-11 | 1,110 | 1,112 | 1,110 | 1,111 | 6,000 | 1,111 |
| 2000-05-10 | 1,160 | 1,160 | 1,159 | 1,160 | 10,000 | 1,160 |
| 2000-05-09 | 1,149 | 1,149 | 1,121 | 1,129 | 11,000 | 1,129 |
| 2000-05-08 | 1,160 | 1,160 | 1,153 | 1,153 | 5,000 | 1,153 |
| 2000-05-02 | 1,160 | 1,160 | 1,150 | 1,150 | 14,000 | 1,150 |
| 2000-05-01 | 1,080 | 1,150 | 1,080 | 1,150 | 17,000 | 1,150 |
| 2000-04-28 | 1,135 | 1,135 | 1,090 | 1,115 | 23,000 | 1,115 |
| 2000-04-27 | 1,141 | 1,141 | 1,101 | 1,101 | 9,000 | 1,101 |
| 2000-04-26 | 1,110 | 1,130 | 1,101 | 1,101 | 11,000 | 1,101 |
| 2000-04-25 | 1,107 | 1,128 | 1,105 | 1,110 | 14,000 | 1,110 |
| 2000-04-24 | 1,160 | 1,160 | 1,106 | 1,116 | 6,000 | 1,116 |
| 2000-04-21 | 1,171 | 1,171 | 1,101 | 1,159 | 9,000 | 1,159 |
| 2000-04-20 | 1,159 | 1,160 | 1,139 | 1,160 | 25,000 | 1,160 |
| 2000-04-19 | 1,149 | 1,150 | 1,100 | 1,100 | 4,000 | 1,100 |
| 2000-04-18 | 1,148 | 1,150 | 1,100 | 1,150 | 27,000 | 1,150 |
| 2000-04-17 | 1,100 | 1,130 | 1,070 | 1,110 | 15,000 | 1,110 |
| 2000-04-14 | 1,113 | 1,113 | 1,113 | 1,113 | 5,000 | 1,113 |
| 2000-04-13 | 1,140 | 1,140 | 1,120 | 1,136 | 17,000 | 1,136 |
| 2000-04-12 | 1,149 | 1,160 | 1,135 | 1,160 | 35,000 | 1,160 |
| 2000-04-11 | 1,120 | 1,120 | 1,100 | 1,100 | 27,000 | 1,100 |
| 2000-04-10 | 1,147 | 1,150 | 1,120 | 1,120 | 30,000 | 1,120 |
| 2000-04-07 | 1,110 | 1,148 | 1,110 | 1,138 | 11,000 | 1,138 |
| 2000-04-06 | 1,150 | 1,150 | 1,110 | 1,110 | 14,000 | 1,110 |
| 2000-04-05 | 1,142 | 1,145 | 1,110 | 1,110 | 24,000 | 1,110 |
| 2000-04-04 | 1,155 | 1,155 | 1,110 | 1,145 | 21,000 | 1,145 |
| 2000-04-03 | 1,090 | 1,100 | 1,075 | 1,075 | 80,000 | 1,075 |
| 2000-03-31 | 1,121 | 1,121 | 1,087 | 1,097 | 37,000 | 1,097 |
| 2000-03-30 | 1,150 | 1,165 | 1,120 | 1,120 | 27,000 | 1,120 |
| 2000-03-29 | 1,099 | 1,110 | 1,080 | 1,080 | 73,000 | 1,080 |
| 2000-03-28 | 1,101 | 1,101 | 1,090 | 1,100 | 30,000 | 1,100 |
| 2000-03-27 | 1,145 | 1,185 | 1,106 | 1,115 | 54,000 | 1,115 |
| 2000-03-24 | 1,151 | 1,189 | 1,144 | 1,144 | 71,000 | 1,144 |
| 2000-03-23 | 1,190 | 1,200 | 1,140 | 1,140 | 59,000 | 1,140 |
| 2000-03-22 | 1,248 | 1,249 | 1,240 | 1,245 | 33,000 | 1,245 |
| 2000-03-21 | 1,250 | 1,270 | 1,235 | 1,248 | 36,000 | 1,248 |
| 2000-03-17 | 1,194 | 1,220 | 1,190 | 1,210 | 73,000 | 1,210 |
| 2000-03-16 | 1,220 | 1,221 | 1,190 | 1,194 | 73,000 | 1,194 |
| 2000-03-15 | 1,250 | 1,320 | 1,219 | 1,219 | 24,000 | 1,219 |
| 2000-03-14 | 1,340 | 1,340 | 1,290 | 1,310 | 14,000 | 1,310 |
| 2000-03-13 | 1,372 | 1,372 | 1,300 | 1,340 | 39,000 | 1,340 |
| 2000-03-10 | 1,400 | 1,400 | 1,390 | 1,400 | 108,000 | 1,400 |
| 2000-03-09 | 1,450 | 1,450 | 1,390 | 1,405 | 52,000 | 1,405 |
| 2000-03-08 | 1,421 | 1,451 | 1,421 | 1,450 | 31,000 | 1,450 |
| 2000-03-07 | 1,486 | 1,500 | 1,440 | 1,441 | 105,000 | 1,441 |
| 2000-03-06 | 1,450 | 1,501 | 1,450 | 1,471 | 10,000 | 1,471 |
| 2000-03-03 | 1,495 | 1,500 | 1,450 | 1,450 | 38,000 | 1,450 |
| 2000-03-02 | 1,500 | 1,500 | 1,400 | 1,496 | 10,000 | 1,496 |
| 2000-03-01 | 1,450 | 1,450 | 1,400 | 1,400 | 7,000 | 1,400 |
| 2000-02-29 | 1,400 | 1,408 | 1,398 | 1,401 | 48,000 | 1,401 |
| 2000-02-28 | 1,410 | 1,415 | 1,401 | 1,408 | 63,000 | 1,408 |
| 2000-02-25 | 1,430 | 1,450 | 1,412 | 1,415 | 17,000 | 1,415 |
| 2000-02-24 | 1,450 | 1,560 | 1,430 | 1,430 | 34,000 | 1,430 |
| 2000-02-23 | 1,380 | 1,410 | 1,370 | 1,410 | 40,000 | 1,410 |
| 2000-02-22 | 1,428 | 1,431 | 1,400 | 1,400 | 84,000 | 1,400 |
| 2000-02-21 | 1,450 | 1,450 | 1,429 | 1,429 | 27,000 | 1,429 |
| 2000-02-18 | 1,561 | 1,561 | 1,500 | 1,500 | 16,000 | 1,500 |
| 2000-02-17 | 1,518 | 1,518 | 1,500 | 1,501 | 90,000 | 1,501 |
| 2000-02-16 | 1,500 | 1,518 | 1,500 | 1,518 | 26,000 | 1,518 |
| 2000-02-15 | 1,530 | 1,530 | 1,500 | 1,501 | 69,000 | 1,501 |
| 2000-02-14 | 1,499 | 1,515 | 1,499 | 1,500 | 36,000 | 1,500 |
| 2000-02-10 | 1,480 | 1,499 | 1,472 | 1,499 | 16,000 | 1,499 |
| 2000-02-09 | 1,450 | 1,451 | 1,440 | 1,447 | 36,000 | 1,447 |
| 2000-02-08 | 1,462 | 1,462 | 1,420 | 1,430 | 14,000 | 1,430 |
| 2000-02-07 | 1,400 | 1,402 | 1,395 | 1,402 | 17,000 | 1,402 |
| 2000-02-04 | 1,397 | 1,401 | 1,397 | 1,398 | 55,000 | 1,398 |
| 2000-02-03 | 1,399 | 1,399 | 1,390 | 1,397 | 54,000 | 1,397 |
| 2000-02-02 | 1,400 | 1,401 | 1,395 | 1,400 | 59,000 | 1,400 |
| 2000-02-01 | 1,400 | 1,402 | 1,380 | 1,380 | 40,000 | 1,380 |
| 2000-01-31 | 1,400 | 1,400 | 1,395 | 1,396 | 35,000 | 1,396 |
| 2000-01-28 | 1,405 | 1,405 | 1,391 | 1,391 | 11,000 | 1,391 |
| 2000-01-27 | 1,425 | 1,425 | 1,420 | 1,425 | 38,000 | 1,425 |
| 2000-01-26 | 1,399 | 1,425 | 1,390 | 1,425 | 28,000 | 1,425 |
| 2000-01-25 | 1,360 | 1,415 | 1,360 | 1,415 | 21,000 | 1,415 |
| 2000-01-24 | 1,498 | 1,498 | 1,400 | 1,400 | 16,000 | 1,400 |
| 2000-01-21 | 1,503 | 1,504 | 1,484 | 1,498 | 15,000 | 1,498 |
| 2000-01-20 | 1,560 | 1,560 | 1,501 | 1,503 | 21,000 | 1,503 |
| 2000-01-19 | 1,401 | 1,480 | 1,401 | 1,480 | 28,000 | 1,480 |
| 2000-01-18 | 1,420 | 1,420 | 1,390 | 1,401 | 33,000 | 1,401 |
| 2000-01-17 | 1,401 | 1,401 | 1,379 | 1,380 | 30,000 | 1,380 |
| 2000-01-14 | 1,376 | 1,380 | 1,364 | 1,364 | 49,000 | 1,364 |
| 2000-01-13 | 1,392 | 1,392 | 1,375 | 1,376 | 11,000 | 1,376 |
| 2000-01-12 | 1,400 | 1,402 | 1,393 | 1,393 | 17,000 | 1,393 |
| 2000-01-11 | 1,385 | 1,401 | 1,385 | 1,396 | 32,000 | 1,396 |
| 2000-01-07 | 1,411 | 1,411 | 1,380 | 1,385 | 52,000 | 1,385 |
| 2000-01-06 | 1,385 | 1,410 | 1,380 | 1,410 | 60,000 | 1,410 |
| 2000-01-05 | 1,379 | 1,383 | 1,370 | 1,383 | 95,000 | 1,383 |
| 2000-01-04 | 1,377 | 1,382 | 1,375 | 1,382 | 51,000 | 1,382 |
分割・併合履歴 ： [1994-03-28]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1988-09-27]1株→1.1株 [1984-09-26]1株→1.5株
