8179 ロイヤルホールディングス(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 | 941 | 953 | 941 | 953 | 12,000 | 953 |
| 2000-12-28 | 940 | 950 | 940 | 950 | 29,000 | 950 |
| 2000-12-27 | 945 | 953 | 940 | 940 | 21,000 | 940 |
| 2000-12-26 | 956 | 956 | 945 | 950 | 38,000 | 950 |
| 2000-12-25 | 960 | 964 | 958 | 961 | 65,000 | 961 |
| 2000-12-22 | 943 | 957 | 941 | 951 | 37,000 | 951 |
| 2000-12-21 | 951 | 951 | 941 | 944 | 43,000 | 944 |
| 2000-12-20 | 960 | 960 | 950 | 952 | 57,000 | 952 |
| 2000-12-19 | 956 | 960 | 953 | 957 | 47,000 | 957 |
| 2000-12-18 | 963 | 963 | 951 | 951 | 23,000 | 951 |
| 2000-12-15 | 965 | 965 | 961 | 962 | 19,000 | 962 |
| 2000-12-14 | 972 | 975 | 965 | 965 | 49,000 | 965 |
| 2000-12-13 | 949 | 949 | 945 | 949 | 21,000 | 949 |
| 2000-12-12 | 946 | 949 | 945 | 947 | 19,000 | 947 |
| 2000-12-11 | 940 | 945 | 936 | 945 | 42,000 | 945 |
| 2000-12-08 | 942 | 948 | 938 | 941 | 55,000 | 941 |
| 2000-12-07 | 950 | 950 | 935 | 935 | 28,000 | 935 |
| 2000-12-06 | 947 | 953 | 941 | 945 | 32,000 | 945 |
| 2000-12-05 | 948 | 948 | 935 | 935 | 38,000 | 935 |
| 2000-12-04 | 946 | 950 | 940 | 945 | 25,000 | 945 |
| 2000-12-01 | 945 | 950 | 930 | 946 | 37,000 | 946 |
| 2000-11-30 | 900 | 950 | 900 | 946 | 78,000 | 946 |
| 2000-11-29 | 866 | 905 | 866 | 900 | 247,000 | 900 |
| 2000-11-28 | 1,000 | 1,000 | 933 | 936 | 113,000 | 936 |
| 2000-11-27 | 1,008 | 1,010 | 1,000 | 1,000 | 60,000 | 1,000 |
| 2000-11-24 | 1,009 | 1,020 | 1,009 | 1,012 | 17,000 | 1,012 |
| 2000-11-22 | 1,001 | 1,028 | 1,001 | 1,009 | 25,000 | 1,009 |
| 2000-11-21 | 1,001 | 1,001 | 990 | 1,000 | 16,000 | 1,000 |
| 2000-11-20 | 983 | 990 | 978 | 990 | 116,000 | 990 |
| 2000-11-17 | 986 | 986 | 981 | 982 | 78,000 | 982 |
| 2000-11-16 | 998 | 998 | 986 | 986 | 97,000 | 986 |
| 2000-11-15 | 1,020 | 1,020 | 994 | 998 | 178,000 | 998 |
| 2000-11-14 | 1,020 | 1,020 | 1,009 | 1,011 | 17,000 | 1,011 |
| 2000-11-13 | 1,008 | 1,009 | 1,000 | 1,004 | 106,000 | 1,004 |
| 2000-11-10 | 1,028 | 1,029 | 1,008 | 1,008 | 64,000 | 1,008 |
| 2000-11-09 | 1,045 | 1,045 | 1,021 | 1,029 | 40,000 | 1,029 |
| 2000-11-08 | 1,061 | 1,061 | 1,041 | 1,048 | 15,000 | 1,048 |
| 2000-11-07 | 1,059 | 1,065 | 1,058 | 1,060 | 11,000 | 1,060 |
| 2000-11-06 | 1,041 | 1,058 | 1,039 | 1,058 | 25,000 | 1,058 |
| 2000-11-02 | 1,060 | 1,060 | 1,041 | 1,041 | 11,000 | 1,041 |
| 2000-11-01 | 1,043 | 1,050 | 1,043 | 1,050 | 41,000 | 1,050 |
| 2000-10-31 | 1,030 | 1,042 | 1,030 | 1,042 | 12,000 | 1,042 |
| 2000-10-30 | 1,031 | 1,050 | 1,030 | 1,050 | 30,000 | 1,050 |
| 2000-10-27 | 1,030 | 1,050 | 1,030 | 1,031 | 19,000 | 1,031 |
| 2000-10-26 | 1,032 | 1,034 | 1,021 | 1,030 | 60,000 | 1,030 |
| 2000-10-25 | 1,040 | 1,040 | 1,031 | 1,035 | 60,000 | 1,035 |
| 2000-10-24 | 1,058 | 1,058 | 1,049 | 1,049 | 14,000 | 1,049 |
| 2000-10-23 | 1,070 | 1,075 | 1,058 | 1,058 | 17,000 | 1,058 |
| 2000-10-20 | 1,060 | 1,073 | 1,060 | 1,061 | 28,000 | 1,061 |
| 2000-10-19 | 1,069 | 1,069 | 1,050 | 1,050 | 28,000 | 1,050 |
| 2000-10-18 | 1,084 | 1,091 | 1,080 | 1,080 | 29,000 | 1,080 |
| 2000-10-17 | 1,090 | 1,092 | 1,081 | 1,092 | 46,000 | 1,092 |
| 2000-10-16 | 1,088 | 1,095 | 1,087 | 1,090 | 54,000 | 1,090 |
| 2000-10-13 | 1,085 | 1,099 | 1,080 | 1,099 | 42,000 | 1,099 |
| 2000-10-12 | 1,085 | 1,098 | 1,085 | 1,085 | 9,000 | 1,085 |
| 2000-10-11 | 1,086 | 1,100 | 1,085 | 1,098 | 10,000 | 1,098 |
| 2000-10-10 | 1,091 | 1,100 | 1,086 | 1,100 | 29,000 | 1,100 |
| 2000-10-06 | 1,090 | 1,109 | 1,090 | 1,091 | 25,000 | 1,091 |
| 2000-10-05 | 1,098 | 1,110 | 1,095 | 1,100 | 39,000 | 1,100 |
| 2000-10-04 | 1,095 | 1,099 | 1,081 | 1,099 | 13,000 | 1,099 |
| 2000-10-03 | 1,080 | 1,090 | 1,070 | 1,080 | 48,000 | 1,080 |
| 2000-10-02 | 1,070 | 1,100 | 1,070 | 1,100 | 39,000 | 1,100 |
| 2000-09-29 | 1,085 | 1,092 | 1,080 | 1,092 | 32,000 | 1,092 |
| 2000-09-28 | 1,085 | 1,085 | 1,070 | 1,070 | 27,000 | 1,070 |
| 2000-09-27 | 1,060 | 1,075 | 1,060 | 1,065 | 7,000 | 1,065 |
| 2000-09-26 | 1,080 | 1,080 | 1,067 | 1,075 | 35,000 | 1,075 |
| 2000-09-25 | 1,061 | 1,085 | 1,061 | 1,080 | 23,000 | 1,080 |
| 2000-09-22 | 1,062 | 1,080 | 1,054 | 1,080 | 38,000 | 1,080 |
| 2000-09-21 | 1,073 | 1,082 | 1,065 | 1,082 | 56,000 | 1,082 |
| 2000-09-20 | 1,090 | 1,090 | 1,050 | 1,053 | 27,000 | 1,053 |
| 2000-09-19 | 1,040 | 1,088 | 1,030 | 1,088 | 28,000 | 1,088 |
| 2000-09-18 | 1,010 | 1,041 | 1,010 | 1,038 | 41,000 | 1,038 |
| 2000-09-14 | 1,011 | 1,024 | 1,005 | 1,010 | 88,000 | 1,010 |
| 2000-09-13 | 1,010 | 1,022 | 1,003 | 1,005 | 94,000 | 1,005 |
| 2000-09-12 | 1,022 | 1,025 | 1,015 | 1,022 | 72,000 | 1,022 |
| 2000-09-11 | 1,027 | 1,031 | 1,018 | 1,023 | 25,000 | 1,023 |
| 2000-09-08 | 1,027 | 1,031 | 1,020 | 1,027 | 38,000 | 1,027 |
| 2000-09-07 | 1,020 | 1,029 | 1,020 | 1,026 | 18,000 | 1,026 |
| 2000-09-06 | 1,029 | 1,029 | 1,020 | 1,020 | 13,000 | 1,020 |
| 2000-09-05 | 1,025 | 1,030 | 1,020 | 1,030 | 19,000 | 1,030 |
| 2000-09-04 | 1,039 | 1,039 | 1,025 | 1,026 | 10,000 | 1,026 |
| 2000-09-01 | 1,020 | 1,031 | 1,018 | 1,023 | 31,000 | 1,023 |
| 2000-08-31 | 1,015 | 1,022 | 1,010 | 1,015 | 30,000 | 1,015 |
| 2000-08-30 | 1,023 | 1,023 | 1,015 | 1,015 | 35,000 | 1,015 |
| 2000-08-29 | 1,030 | 1,030 | 1,016 | 1,023 | 39,000 | 1,023 |
| 2000-08-28 | 1,030 | 1,032 | 1,020 | 1,032 | 56,000 | 1,032 |
| 2000-08-25 | 1,045 | 1,050 | 1,031 | 1,031 | 27,000 | 1,031 |
| 2000-08-24 | 1,044 | 1,050 | 1,031 | 1,032 | 35,000 | 1,032 |
| 2000-08-23 | 1,025 | 1,059 | 1,025 | 1,028 | 22,000 | 1,028 |
| 2000-08-22 | 1,036 | 1,045 | 1,029 | 1,030 | 75,000 | 1,030 |
| 2000-08-21 | 1,044 | 1,044 | 1,036 | 1,037 | 20,000 | 1,037 |
| 2000-08-18 | 1,062 | 1,062 | 1,053 | 1,054 | 40,000 | 1,054 |
| 2000-08-17 | 1,080 | 1,083 | 1,062 | 1,062 | 21,000 | 1,062 |
| 2000-08-16 | 1,094 | 1,095 | 1,080 | 1,083 | 37,000 | 1,083 |
| 2000-08-15 | 1,100 | 1,100 | 1,095 | 1,100 | 15,000 | 1,100 |
| 2000-08-14 | 1,100 | 1,100 | 1,094 | 1,100 | 20,000 | 1,100 |
| 2000-08-11 | 1,090 | 1,100 | 1,090 | 1,095 | 56,000 | 1,095 |
| 2000-08-10 | 1,084 | 1,093 | 1,076 | 1,090 | 36,000 | 1,090 |
| 2000-08-09 | 1,060 | 1,084 | 1,059 | 1,077 | 26,000 | 1,077 |
| 2000-08-08 | 1,050 | 1,059 | 1,050 | 1,059 | 4,000 | 1,059 |
| 2000-08-07 | 1,035 | 1,059 | 1,035 | 1,059 | 12,000 | 1,059 |
| 2000-08-04 | 1,029 | 1,037 | 1,025 | 1,036 | 12,000 | 1,036 |
| 2000-08-03 | 1,029 | 1,029 | 1,028 | 1,029 | 4,000 | 1,029 |
| 2000-08-02 | 1,010 | 1,030 | 1,010 | 1,030 | 5,000 | 1,030 |
| 2000-08-01 | 1,040 | 1,045 | 1,010 | 1,039 | 14,000 | 1,039 |
| 2000-07-31 | 1,010 | 1,020 | 1,001 | 1,003 | 19,000 | 1,003 |
| 2000-07-28 | 1,020 | 1,030 | 1,011 | 1,030 | 16,000 | 1,030 |
| 2000-07-27 | 1,033 | 1,033 | 1,020 | 1,025 | 19,000 | 1,025 |
| 2000-07-26 | 1,036 | 1,037 | 1,030 | 1,030 | 13,000 | 1,030 |
| 2000-07-25 | 1,053 | 1,053 | 1,035 | 1,035 | 19,000 | 1,035 |
| 2000-07-24 | 1,057 | 1,059 | 1,050 | 1,054 | 13,000 | 1,054 |
| 2000-07-21 | 1,059 | 1,059 | 1,057 | 1,057 | 17,000 | 1,057 |
| 2000-07-19 | 1,082 | 1,082 | 1,050 | 1,059 | 29,000 | 1,059 |
| 2000-07-18 | 1,099 | 1,099 | 1,080 | 1,088 | 13,000 | 1,088 |
| 2000-07-17 | 1,101 | 1,110 | 1,100 | 1,100 | 27,000 | 1,100 |
| 2000-07-14 | 1,090 | 1,100 | 1,090 | 1,100 | 36,000 | 1,100 |
| 2000-07-13 | 1,093 | 1,093 | 1,080 | 1,085 | 21,000 | 1,085 |
| 2000-07-12 | 1,085 | 1,098 | 1,085 | 1,095 | 32,000 | 1,095 |
| 2000-07-11 | 1,078 | 1,085 | 1,078 | 1,085 | 9,000 | 1,085 |
| 2000-07-10 | 1,065 | 1,078 | 1,065 | 1,078 | 36,000 | 1,078 |
| 2000-07-07 | 1,072 | 1,072 | 1,060 | 1,060 | 11,000 | 1,060 |
| 2000-07-06 | 1,051 | 1,068 | 1,050 | 1,068 | 14,000 | 1,068 |
| 2000-07-05 | 1,056 | 1,069 | 1,050 | 1,050 | 36,000 | 1,050 |
| 2000-07-04 | 1,070 | 1,070 | 1,055 | 1,055 | 26,000 | 1,055 |
| 2000-07-03 | 1,060 | 1,070 | 1,060 | 1,065 | 36,000 | 1,065 |
| 2000-06-30 | 1,062 | 1,069 | 1,053 | 1,069 | 14,000 | 1,069 |
| 2000-06-29 | 1,054 | 1,060 | 1,051 | 1,059 | 16,000 | 1,059 |
| 2000-06-28 | 1,060 | 1,060 | 1,051 | 1,055 | 19,000 | 1,055 |
| 2000-06-27 | 1,065 | 1,069 | 1,051 | 1,069 | 32,000 | 1,069 |
| 2000-06-26 | 1,100 | 1,108 | 1,095 | 1,103 | 98,000 | 1,103 |
| 2000-06-23 | 1,080 | 1,090 | 1,079 | 1,086 | 52,000 | 1,086 |
| 2000-06-22 | 1,069 | 1,075 | 1,065 | 1,070 | 38,000 | 1,070 |
| 2000-06-21 | 1,069 | 1,070 | 1,064 | 1,065 | 26,000 | 1,065 |
| 2000-06-20 | 1,070 | 1,070 | 1,055 | 1,055 | 40,000 | 1,055 |
| 2000-06-19 | 1,060 | 1,060 | 1,052 | 1,055 | 38,000 | 1,055 |
| 2000-06-16 | 1,070 | 1,070 | 1,050 | 1,059 | 48,000 | 1,059 |
| 2000-06-15 | 1,076 | 1,076 | 1,056 | 1,074 | 33,000 | 1,074 |
| 2000-06-14 | 1,089 | 1,089 | 1,051 | 1,055 | 48,000 | 1,055 |
| 2000-06-13 | 1,080 | 1,085 | 1,062 | 1,066 | 30,000 | 1,066 |
| 2000-06-12 | 1,035 | 1,089 | 1,035 | 1,080 | 41,000 | 1,080 |
| 2000-06-09 | 1,020 | 1,034 | 1,020 | 1,034 | 33,000 | 1,034 |
| 2000-06-08 | 1,010 | 1,020 | 1,001 | 1,020 | 58,000 | 1,020 |
| 2000-06-07 | 1,028 | 1,028 | 1,009 | 1,010 | 71,000 | 1,010 |
| 2000-06-06 | 1,035 | 1,035 | 1,005 | 1,009 | 72,000 | 1,009 |
| 2000-06-05 | 1,022 | 1,026 | 1,017 | 1,018 | 48,000 | 1,018 |
| 2000-06-02 | 1,035 | 1,035 | 1,020 | 1,020 | 17,000 | 1,020 |
| 2000-06-01 | 1,022 | 1,027 | 1,010 | 1,027 | 51,000 | 1,027 |
| 2000-05-31 | 1,034 | 1,034 | 1,029 | 1,030 | 22,000 | 1,030 |
| 2000-05-30 | 1,030 | 1,030 | 1,020 | 1,020 | 40,000 | 1,020 |
| 2000-05-29 | 1,031 | 1,031 | 1,020 | 1,025 | 21,000 | 1,025 |
| 2000-05-26 | 1,034 | 1,034 | 1,026 | 1,029 | 23,000 | 1,029 |
| 2000-05-25 | 1,030 | 1,030 | 1,029 | 1,030 | 35,000 | 1,030 |
| 2000-05-24 | 1,044 | 1,045 | 1,032 | 1,034 | 42,000 | 1,034 |
| 2000-05-23 | 1,040 | 1,053 | 1,036 | 1,049 | 20,000 | 1,049 |
| 2000-05-22 | 1,060 | 1,060 | 1,035 | 1,035 | 25,000 | 1,035 |
| 2000-05-19 | 1,050 | 1,050 | 1,039 | 1,040 | 34,000 | 1,040 |
| 2000-05-18 | 1,059 | 1,060 | 1,042 | 1,042 | 25,000 | 1,042 |
| 2000-05-17 | 1,056 | 1,076 | 1,050 | 1,050 | 75,000 | 1,050 |
| 2000-05-16 | 1,066 | 1,086 | 1,050 | 1,050 | 44,000 | 1,050 |
| 2000-05-15 | 1,095 | 1,100 | 1,081 | 1,081 | 23,000 | 1,081 |
| 2000-05-12 | 1,062 | 1,065 | 1,059 | 1,063 | 29,000 | 1,063 |
| 2000-05-11 | 1,079 | 1,080 | 1,050 | 1,060 | 25,000 | 1,060 |
| 2000-05-10 | 1,090 | 1,090 | 1,080 | 1,081 | 27,000 | 1,081 |
| 2000-05-09 | 1,080 | 1,080 | 1,050 | 1,073 | 30,000 | 1,073 |
| 2000-05-08 | 1,087 | 1,090 | 1,085 | 1,085 | 14,000 | 1,085 |
| 2000-05-02 | 1,078 | 1,087 | 1,078 | 1,087 | 34,000 | 1,087 |
| 2000-05-01 | 1,069 | 1,079 | 1,046 | 1,078 | 39,000 | 1,078 |
| 2000-04-28 | 1,055 | 1,070 | 1,055 | 1,060 | 62,000 | 1,060 |
| 2000-04-27 | 1,070 | 1,070 | 1,060 | 1,060 | 26,000 | 1,060 |
| 2000-04-26 | 1,070 | 1,070 | 1,060 | 1,070 | 24,000 | 1,070 |
| 2000-04-25 | 1,049 | 1,079 | 1,049 | 1,060 | 20,000 | 1,060 |
| 2000-04-24 | 1,050 | 1,051 | 1,045 | 1,049 | 16,000 | 1,049 |
| 2000-04-21 | 1,041 | 1,050 | 1,035 | 1,035 | 21,000 | 1,035 |
| 2000-04-20 | 1,045 | 1,050 | 1,040 | 1,040 | 46,000 | 1,040 |
| 2000-04-19 | 1,045 | 1,055 | 1,040 | 1,045 | 42,000 | 1,045 |
| 2000-04-18 | 1,026 | 1,040 | 1,010 | 1,030 | 51,000 | 1,030 |
| 2000-04-17 | 1,020 | 1,030 | 990 | 1,000 | 43,000 | 1,000 |
| 2000-04-14 | 1,089 | 1,089 | 1,060 | 1,073 | 30,000 | 1,073 |
| 2000-04-13 | 1,060 | 1,099 | 1,050 | 1,090 | 109,000 | 1,090 |
| 2000-04-12 | 1,121 | 1,121 | 1,080 | 1,091 | 55,000 | 1,091 |
| 2000-04-11 | 1,170 | 1,170 | 1,135 | 1,136 | 35,000 | 1,136 |
| 2000-04-10 | 1,185 | 1,200 | 1,180 | 1,180 | 56,000 | 1,180 |
| 2000-04-07 | 1,199 | 1,200 | 1,185 | 1,187 | 61,000 | 1,187 |
| 2000-04-06 | 1,200 | 1,210 | 1,180 | 1,210 | 75,000 | 1,210 |
| 2000-04-05 | 1,110 | 1,240 | 1,106 | 1,240 | 108,000 | 1,240 |
| 2000-04-04 | 1,085 | 1,119 | 1,085 | 1,100 | 65,000 | 1,100 |
| 2000-04-03 | 1,065 | 1,099 | 1,065 | 1,085 | 74,000 | 1,085 |
| 2000-03-31 | 1,059 | 1,065 | 1,050 | 1,065 | 36,000 | 1,065 |
| 2000-03-30 | 1,050 | 1,070 | 1,040 | 1,060 | 79,000 | 1,060 |
| 2000-03-29 | 965 | 1,049 | 965 | 1,030 | 94,000 | 1,030 |
| 2000-03-28 | 971 | 971 | 950 | 965 | 99,000 | 965 |
| 2000-03-27 | 930 | 988 | 930 | 971 | 68,000 | 971 |
| 2000-03-24 | 911 | 920 | 910 | 915 | 39,000 | 915 |
| 2000-03-23 | 880 | 907 | 880 | 907 | 54,000 | 907 |
| 2000-03-22 | 880 | 915 | 880 | 880 | 167,000 | 880 |
| 2000-03-21 | 868 | 889 | 860 | 880 | 105,000 | 880 |
| 2000-03-17 | 846 | 850 | 830 | 850 | 139,000 | 850 |
| 2000-03-16 | 800 | 815 | 800 | 815 | 70,000 | 815 |
| 2000-03-15 | 800 | 808 | 798 | 799 | 196,000 | 799 |
| 2000-03-14 | 842 | 842 | 790 | 799 | 303,000 | 799 |
| 2000-03-13 | 860 | 860 | 844 | 844 | 198,000 | 844 |
| 2000-03-10 | 835 | 887 | 835 | 850 | 205,000 | 850 |
| 2000-03-09 | 815 | 840 | 800 | 835 | 116,000 | 835 |
| 2000-03-08 | 814 | 814 | 800 | 800 | 139,000 | 800 |
| 2000-03-07 | 820 | 825 | 810 | 814 | 149,000 | 814 |
| 2000-03-06 | 834 | 840 | 820 | 820 | 136,000 | 820 |
| 2000-03-03 | 860 | 861 | 831 | 834 | 157,000 | 834 |
| 2000-03-02 | 872 | 875 | 860 | 860 | 158,000 | 860 |
| 2000-03-01 | 890 | 900 | 871 | 872 | 109,000 | 872 |
| 2000-02-29 | 900 | 901 | 890 | 890 | 72,000 | 890 |
| 2000-02-28 | 900 | 905 | 900 | 900 | 40,000 | 900 |
| 2000-02-25 | 925 | 935 | 896 | 900 | 125,000 | 900 |
| 2000-02-24 | 910 | 930 | 906 | 925 | 34,000 | 925 |
| 2000-02-23 | 900 | 910 | 870 | 900 | 127,000 | 900 |
| 2000-02-22 | 950 | 950 | 910 | 913 | 98,000 | 913 |
| 2000-02-21 | 960 | 960 | 950 | 950 | 64,000 | 950 |
| 2000-02-18 | 971 | 975 | 960 | 965 | 160,000 | 965 |
| 2000-02-17 | 1,000 | 1,000 | 968 | 968 | 57,000 | 968 |
| 2000-02-16 | 998 | 1,000 | 973 | 1,000 | 103,000 | 1,000 |
| 2000-02-15 | 990 | 1,000 | 990 | 998 | 61,000 | 998 |
| 2000-02-14 | 1,013 | 1,013 | 990 | 990 | 120,000 | 990 |
| 2000-02-10 | 1,030 | 1,031 | 1,000 | 1,013 | 75,000 | 1,013 |
| 2000-02-09 | 1,004 | 1,030 | 998 | 1,030 | 58,000 | 1,030 |
| 2000-02-08 | 1,023 | 1,023 | 1,001 | 1,002 | 75,000 | 1,002 |
| 2000-02-07 | 1,020 | 1,041 | 1,020 | 1,020 | 31,000 | 1,020 |
| 2000-02-04 | 1,036 | 1,047 | 1,030 | 1,030 | 41,000 | 1,030 |
| 2000-02-03 | 1,047 | 1,047 | 1,035 | 1,035 | 19,000 | 1,035 |
| 2000-02-02 | 1,049 | 1,050 | 1,020 | 1,031 | 26,000 | 1,031 |
| 2000-02-01 | 1,021 | 1,021 | 1,001 | 1,020 | 80,000 | 1,020 |
| 2000-01-31 | 1,022 | 1,028 | 1,020 | 1,020 | 36,000 | 1,020 |
| 2000-01-28 | 1,040 | 1,040 | 1,022 | 1,022 | 14,000 | 1,022 |
| 2000-01-27 | 1,039 | 1,050 | 1,024 | 1,024 | 31,000 | 1,024 |
| 2000-01-26 | 1,042 | 1,043 | 1,035 | 1,035 | 26,000 | 1,035 |
| 2000-01-25 | 1,045 | 1,046 | 1,040 | 1,041 | 19,000 | 1,041 |
| 2000-01-24 | 1,050 | 1,050 | 1,041 | 1,045 | 22,000 | 1,045 |
| 2000-01-21 | 1,054 | 1,054 | 1,031 | 1,040 | 26,000 | 1,040 |
| 2000-01-20 | 1,036 | 1,041 | 1,010 | 1,014 | 87,000 | 1,014 |
| 2000-01-19 | 1,020 | 1,036 | 1,015 | 1,036 | 50,000 | 1,036 |
| 2000-01-18 | 1,065 | 1,065 | 1,025 | 1,025 | 61,000 | 1,025 |
| 2000-01-17 | 1,070 | 1,071 | 1,040 | 1,045 | 25,000 | 1,045 |
| 2000-01-14 | 1,050 | 1,050 | 1,049 | 1,050 | 21,000 | 1,050 |
| 2000-01-13 | 1,026 | 1,050 | 1,020 | 1,033 | 38,000 | 1,033 |
| 2000-01-12 | 1,020 | 1,040 | 1,020 | 1,025 | 39,000 | 1,025 |
| 2000-01-11 | 1,059 | 1,061 | 1,050 | 1,050 | 27,000 | 1,050 |
| 2000-01-07 | 1,060 | 1,080 | 1,041 | 1,041 | 20,000 | 1,041 |
| 2000-01-06 | 1,061 | 1,061 | 1,040 | 1,040 | 36,000 | 1,040 |
| 2000-01-05 | 1,056 | 1,093 | 1,052 | 1,060 | 25,000 | 1,060 |
| 2000-01-04 | 1,102 | 1,102 | 1,051 | 1,051 | 9,000 | 1,051 |
分割・併合履歴 ： [1989-12-26]1株→1.2株 [1986-12-24]1株→1.1株
