8200 (株)リンガーハット 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 | 1,200 | 1,200 | 1,183 | 1,185 | 1,600 | 1,185 |
| 2000-12-28 | 1,205 | 1,205 | 1,181 | 1,200 | 5,200 | 1,200 |
| 2000-12-27 | 1,200 | 1,200 | 1,190 | 1,200 | 3,500 | 1,200 |
| 2000-12-26 | 1,205 | 1,205 | 1,200 | 1,201 | 4,700 | 1,201 |
| 2000-12-25 | 1,200 | 1,209 | 1,189 | 1,205 | 18,000 | 1,205 |
| 2000-12-22 | 1,180 | 1,181 | 1,172 | 1,176 | 3,500 | 1,176 |
| 2000-12-21 | 1,182 | 1,190 | 1,179 | 1,180 | 9,100 | 1,180 |
| 2000-12-20 | 1,198 | 1,198 | 1,181 | 1,186 | 3,700 | 1,186 |
| 2000-12-19 | 1,190 | 1,200 | 1,190 | 1,190 | 3,500 | 1,190 |
| 2000-12-18 | 1,180 | 1,200 | 1,180 | 1,200 | 900 | 1,200 |
| 2000-12-15 | 1,200 | 1,200 | 1,190 | 1,199 | 1,400 | 1,199 |
| 2000-12-14 | 1,200 | 1,208 | 1,190 | 1,190 | 2,600 | 1,190 |
| 2000-12-13 | 1,220 | 1,220 | 1,200 | 1,200 | 2,700 | 1,200 |
| 2000-12-12 | 1,220 | 1,225 | 1,170 | 1,190 | 7,200 | 1,190 |
| 2000-12-11 | 1,230 | 1,230 | 1,200 | 1,230 | 1,700 | 1,230 |
| 2000-12-08 | 1,240 | 1,240 | 1,220 | 1,221 | 14,000 | 1,221 |
| 2000-12-07 | 1,239 | 1,240 | 1,219 | 1,240 | 3,000 | 1,240 |
| 2000-12-06 | 1,230 | 1,230 | 1,200 | 1,220 | 3,700 | 1,220 |
| 2000-12-05 | 1,230 | 1,250 | 1,210 | 1,250 | 38,500 | 1,250 |
| 2000-12-04 | 1,150 | 1,230 | 1,150 | 1,230 | 23,800 | 1,230 |
| 2000-12-01 | 1,195 | 1,195 | 1,170 | 1,195 | 8,100 | 1,195 |
| 2000-11-30 | 1,181 | 1,196 | 1,181 | 1,195 | 5,200 | 1,195 |
| 2000-11-29 | 1,180 | 1,200 | 1,172 | 1,197 | 5,000 | 1,197 |
| 2000-11-28 | 1,170 | 1,200 | 1,170 | 1,199 | 3,000 | 1,199 |
| 2000-11-27 | 1,201 | 1,201 | 1,180 | 1,200 | 15,600 | 1,200 |
| 2000-11-24 | 1,170 | 1,201 | 1,170 | 1,201 | 48,300 | 1,201 |
| 2000-11-22 | 1,130 | 1,180 | 1,130 | 1,170 | 5,100 | 1,170 |
| 2000-11-21 | 1,170 | 1,185 | 1,145 | 1,178 | 3,400 | 1,178 |
| 2000-11-20 | 1,180 | 1,191 | 1,180 | 1,180 | 23,800 | 1,180 |
| 2000-11-17 | 1,130 | 1,190 | 1,130 | 1,190 | 20,300 | 1,190 |
| 2000-11-16 | 1,170 | 1,170 | 1,130 | 1,130 | 2,100 | 1,130 |
| 2000-11-15 | 1,150 | 1,170 | 1,150 | 1,170 | 12,300 | 1,170 |
| 2000-11-14 | 1,170 | 1,170 | 1,149 | 1,150 | 3,200 | 1,150 |
| 2000-11-13 | 1,150 | 1,170 | 1,150 | 1,170 | 15,900 | 1,170 |
| 2000-11-10 | 1,160 | 1,170 | 1,120 | 1,150 | 17,400 | 1,150 |
| 2000-11-09 | 1,150 | 1,161 | 1,150 | 1,160 | 10,800 | 1,160 |
| 2000-11-08 | 1,139 | 1,150 | 1,139 | 1,150 | 10,800 | 1,150 |
| 2000-11-07 | 1,140 | 1,144 | 1,140 | 1,140 | 5,600 | 1,140 |
| 2000-11-06 | 1,130 | 1,144 | 1,118 | 1,144 | 9,200 | 1,144 |
| 2000-11-02 | 1,122 | 1,130 | 1,122 | 1,122 | 1,800 | 1,122 |
| 2000-11-01 | 1,120 | 1,141 | 1,120 | 1,122 | 5,600 | 1,122 |
| 2000-10-31 | 1,121 | 1,156 | 1,121 | 1,121 | 3,700 | 1,121 |
| 2000-10-30 | 1,149 | 1,150 | 1,120 | 1,141 | 1,800 | 1,141 |
| 2000-10-27 | 1,150 | 1,157 | 1,141 | 1,141 | 6,000 | 1,141 |
| 2000-10-26 | 1,115 | 1,150 | 1,101 | 1,150 | 6,800 | 1,150 |
| 2000-10-25 | 1,140 | 1,141 | 1,111 | 1,111 | 3,500 | 1,111 |
| 2000-10-24 | 1,127 | 1,150 | 1,120 | 1,125 | 10,700 | 1,125 |
| 2000-10-23 | 1,110 | 1,185 | 1,110 | 1,167 | 7,200 | 1,167 |
| 2000-10-20 | 1,120 | 1,158 | 1,120 | 1,158 | 5,400 | 1,158 |
| 2000-10-19 | 1,121 | 1,150 | 1,120 | 1,150 | 7,100 | 1,150 |
| 2000-10-18 | 1,160 | 1,160 | 1,151 | 1,151 | 1,000 | 1,151 |
| 2000-10-17 | 1,160 | 1,160 | 1,150 | 1,160 | 2,900 | 1,160 |
| 2000-10-16 | 1,200 | 1,200 | 1,169 | 1,175 | 8,000 | 1,175 |
| 2000-10-13 | 1,140 | 1,150 | 1,130 | 1,150 | 4,200 | 1,150 |
| 2000-10-12 | 1,130 | 1,156 | 1,122 | 1,130 | 4,000 | 1,130 |
| 2000-10-11 | 1,150 | 1,151 | 1,130 | 1,150 | 5,000 | 1,150 |
| 2000-10-10 | 1,173 | 1,174 | 1,150 | 1,150 | 6,300 | 1,150 |
| 2000-10-06 | 1,161 | 1,175 | 1,155 | 1,174 | 3,500 | 1,174 |
| 2000-10-05 | 1,175 | 1,175 | 1,152 | 1,152 | 3,100 | 1,152 |
| 2000-10-04 | 1,150 | 1,178 | 1,150 | 1,151 | 3,900 | 1,151 |
| 2000-10-03 | 1,180 | 1,180 | 1,178 | 1,178 | 1,800 | 1,178 |
| 2000-10-02 | 1,180 | 1,180 | 1,121 | 1,155 | 3,700 | 1,155 |
| 2000-09-29 | 1,139 | 1,160 | 1,139 | 1,160 | 6,500 | 1,160 |
| 2000-09-28 | 1,120 | 1,139 | 1,120 | 1,139 | 4,300 | 1,139 |
| 2000-09-27 | 1,149 | 1,149 | 1,125 | 1,140 | 3,800 | 1,140 |
| 2000-09-26 | 1,166 | 1,180 | 1,110 | 1,149 | 2,700 | 1,149 |
| 2000-09-25 | 1,150 | 1,171 | 1,102 | 1,102 | 12,500 | 1,102 |
| 2000-09-22 | 1,085 | 1,170 | 1,085 | 1,170 | 8,700 | 1,170 |
| 2000-09-21 | 1,110 | 1,150 | 1,086 | 1,100 | 6,100 | 1,100 |
| 2000-09-20 | 1,100 | 1,150 | 1,100 | 1,140 | 6,700 | 1,140 |
| 2000-09-19 | 1,091 | 1,100 | 1,071 | 1,100 | 4,800 | 1,100 |
| 2000-09-18 | 1,065 | 1,100 | 1,065 | 1,100 | 2,300 | 1,100 |
| 2000-09-14 | 1,080 | 1,080 | 1,065 | 1,069 | 2,000 | 1,069 |
| 2000-09-13 | 1,080 | 1,080 | 1,060 | 1,064 | 4,600 | 1,064 |
| 2000-09-12 | 1,080 | 1,080 | 1,060 | 1,060 | 2,400 | 1,060 |
| 2000-09-11 | 1,139 | 1,139 | 1,100 | 1,100 | 2,500 | 1,100 |
| 2000-09-08 | 1,050 | 1,150 | 1,050 | 1,148 | 7,100 | 1,148 |
| 2000-09-07 | 1,050 | 1,050 | 1,050 | 1,050 | 3,800 | 1,050 |
| 2000-09-06 | 1,070 | 1,070 | 1,050 | 1,065 | 3,100 | 1,065 |
| 2000-09-05 | 1,080 | 1,081 | 1,075 | 1,075 | 7,400 | 1,075 |
| 2000-09-04 | 1,128 | 1,129 | 1,090 | 1,094 | 3,600 | 1,094 |
| 2000-09-01 | 1,140 | 1,140 | 1,130 | 1,130 | 4,700 | 1,130 |
| 2000-08-31 | 1,140 | 1,143 | 1,130 | 1,131 | 3,400 | 1,131 |
| 2000-08-30 | 1,150 | 1,152 | 1,140 | 1,140 | 4,400 | 1,140 |
| 2000-08-29 | 1,160 | 1,160 | 1,150 | 1,155 | 5,900 | 1,155 |
| 2000-08-28 | 1,195 | 1,195 | 1,150 | 1,179 | 12,500 | 1,179 |
| 2000-08-25 | 1,200 | 1,200 | 1,195 | 1,200 | 17,500 | 1,200 |
| 2000-08-24 | 1,200 | 1,200 | 1,196 | 1,200 | 12,100 | 1,200 |
| 2000-08-23 | 1,200 | 1,200 | 1,195 | 1,199 | 8,500 | 1,199 |
| 2000-08-22 | 1,195 | 1,200 | 1,195 | 1,200 | 8,900 | 1,200 |
| 2000-08-21 | 1,190 | 1,200 | 1,190 | 1,200 | 15,800 | 1,200 |
| 2000-08-18 | 1,180 | 1,195 | 1,180 | 1,195 | 3,500 | 1,195 |
| 2000-08-17 | 1,197 | 1,200 | 1,180 | 1,181 | 10,700 | 1,181 |
| 2000-08-16 | 1,200 | 1,200 | 1,195 | 1,197 | 4,200 | 1,197 |
| 2000-08-15 | 1,197 | 1,200 | 1,196 | 1,200 | 4,900 | 1,200 |
| 2000-08-14 | 1,197 | 1,198 | 1,180 | 1,198 | 4,100 | 1,198 |
| 2000-08-11 | 1,200 | 1,200 | 1,190 | 1,198 | 9,400 | 1,198 |
| 2000-08-10 | 1,170 | 1,200 | 1,170 | 1,181 | 13,100 | 1,181 |
| 2000-08-09 | 1,160 | 1,168 | 1,160 | 1,168 | 6,400 | 1,168 |
| 2000-08-08 | 1,150 | 1,165 | 1,145 | 1,164 | 5,700 | 1,164 |
| 2000-08-07 | 1,150 | 1,150 | 1,149 | 1,150 | 6,800 | 1,150 |
| 2000-08-04 | 1,150 | 1,150 | 1,145 | 1,145 | 9,000 | 1,145 |
| 2000-08-03 | 1,150 | 1,150 | 1,137 | 1,147 | 3,700 | 1,147 |
| 2000-08-02 | 1,140 | 1,140 | 1,115 | 1,138 | 2,200 | 1,138 |
| 2000-08-01 | 1,140 | 1,148 | 1,130 | 1,135 | 2,900 | 1,135 |
| 2000-07-31 | 1,100 | 1,150 | 1,100 | 1,150 | 8,300 | 1,150 |
| 2000-07-28 | 1,113 | 1,120 | 1,100 | 1,101 | 5,000 | 1,101 |
| 2000-07-27 | 1,100 | 1,129 | 1,100 | 1,113 | 4,200 | 1,113 |
| 2000-07-26 | 1,130 | 1,130 | 1,100 | 1,109 | 6,100 | 1,109 |
| 2000-07-25 | 1,158 | 1,158 | 1,130 | 1,130 | 7,500 | 1,130 |
| 2000-07-24 | 1,140 | 1,145 | 1,136 | 1,145 | 6,000 | 1,145 |
| 2000-07-21 | 1,160 | 1,160 | 1,135 | 1,140 | 12,700 | 1,140 |
| 2000-07-19 | 1,157 | 1,158 | 1,155 | 1,158 | 4,800 | 1,158 |
| 2000-07-18 | 1,165 | 1,165 | 1,158 | 1,158 | 5,600 | 1,158 |
| 2000-07-17 | 1,160 | 1,175 | 1,159 | 1,159 | 4,300 | 1,159 |
| 2000-07-14 | 1,160 | 1,170 | 1,158 | 1,158 | 8,500 | 1,158 |
| 2000-07-13 | 1,170 | 1,170 | 1,163 | 1,170 | 3,100 | 1,170 |
| 2000-07-12 | 1,155 | 1,170 | 1,155 | 1,170 | 5,000 | 1,170 |
| 2000-07-11 | 1,158 | 1,160 | 1,155 | 1,155 | 8,300 | 1,155 |
| 2000-07-10 | 1,152 | 1,165 | 1,152 | 1,155 | 6,600 | 1,155 |
| 2000-07-07 | 1,157 | 1,160 | 1,151 | 1,152 | 5,900 | 1,152 |
| 2000-07-06 | 1,150 | 1,158 | 1,149 | 1,158 | 3,600 | 1,158 |
| 2000-07-05 | 1,140 | 1,148 | 1,140 | 1,144 | 5,600 | 1,144 |
| 2000-07-04 | 1,140 | 1,141 | 1,130 | 1,140 | 7,100 | 1,140 |
| 2000-07-03 | 1,160 | 1,160 | 1,130 | 1,130 | 10,500 | 1,130 |
| 2000-06-30 | 1,158 | 1,159 | 1,135 | 1,159 | 7,000 | 1,159 |
| 2000-06-29 | 1,119 | 1,160 | 1,119 | 1,160 | 9,500 | 1,160 |
| 2000-06-28 | 1,098 | 1,105 | 1,098 | 1,100 | 11,000 | 1,100 |
| 2000-06-27 | 1,081 | 1,090 | 1,081 | 1,090 | 4,500 | 1,090 |
| 2000-06-26 | 1,098 | 1,098 | 1,080 | 1,081 | 2,500 | 1,081 |
| 2000-06-23 | 1,089 | 1,099 | 1,085 | 1,085 | 6,000 | 1,085 |
| 2000-06-22 | 1,079 | 1,100 | 1,079 | 1,098 | 6,000 | 1,098 |
| 2000-06-21 | 1,080 | 1,080 | 1,068 | 1,079 | 8,500 | 1,079 |
| 2000-06-20 | 1,080 | 1,081 | 1,080 | 1,080 | 6,000 | 1,080 |
| 2000-06-19 | 1,060 | 1,080 | 1,060 | 1,080 | 3,500 | 1,080 |
| 2000-06-16 | 1,079 | 1,080 | 1,060 | 1,060 | 5,500 | 1,060 |
| 2000-06-15 | 1,074 | 1,075 | 1,070 | 1,075 | 4,500 | 1,075 |
| 2000-06-14 | 1,078 | 1,079 | 1,070 | 1,075 | 5,000 | 1,075 |
| 2000-06-13 | 1,070 | 1,080 | 1,070 | 1,080 | 6,500 | 1,080 |
| 2000-06-12 | 1,070 | 1,073 | 1,051 | 1,070 | 6,000 | 1,070 |
| 2000-06-09 | 1,050 | 1,055 | 1,050 | 1,050 | 9,000 | 1,050 |
| 2000-06-08 | 1,055 | 1,055 | 1,049 | 1,050 | 2,500 | 1,050 |
| 2000-06-07 | 1,040 | 1,055 | 1,040 | 1,055 | 5,500 | 1,055 |
| 2000-06-06 | 1,025 | 1,049 | 1,020 | 1,025 | 7,500 | 1,025 |
| 2000-06-05 | 1,025 | 1,030 | 1,020 | 1,025 | 4,000 | 1,025 |
| 2000-06-02 | 1,040 | 1,040 | 1,025 | 1,025 | 7,000 | 1,025 |
| 2000-06-01 | 1,022 | 1,040 | 1,022 | 1,040 | 2,500 | 1,040 |
| 2000-05-31 | 1,039 | 1,040 | 1,020 | 1,021 | 6,000 | 1,021 |
| 2000-05-30 | 1,028 | 1,040 | 1,020 | 1,040 | 6,500 | 1,040 |
| 2000-05-29 | 1,020 | 1,030 | 1,020 | 1,030 | 3,000 | 1,030 |
| 2000-05-26 | 1,020 | 1,020 | 1,010 | 1,020 | 11,500 | 1,020 |
| 2000-05-25 | 1,020 | 1,020 | 1,013 | 1,020 | 6,500 | 1,020 |
| 2000-05-24 | 1,022 | 1,022 | 1,013 | 1,015 | 11,000 | 1,015 |
| 2000-05-23 | 1,020 | 1,025 | 1,020 | 1,025 | 2,500 | 1,025 |
| 2000-05-22 | 1,020 | 1,020 | 1,015 | 1,015 | 5,500 | 1,015 |
| 2000-05-19 | 1,027 | 1,028 | 1,015 | 1,015 | 8,500 | 1,015 |
| 2000-05-18 | 1,040 | 1,040 | 1,015 | 1,025 | 9,000 | 1,025 |
| 2000-05-17 | 1,025 | 1,049 | 1,020 | 1,021 | 13,000 | 1,021 |
| 2000-05-16 | 1,026 | 1,040 | 1,022 | 1,022 | 7,000 | 1,022 |
| 2000-05-15 | 1,015 | 1,031 | 1,015 | 1,020 | 7,000 | 1,020 |
| 2000-05-12 | 1,015 | 1,040 | 1,015 | 1,039 | 5,000 | 1,039 |
| 2000-05-11 | 1,030 | 1,030 | 1,011 | 1,011 | 3,500 | 1,011 |
| 2000-05-10 | 1,032 | 1,032 | 1,032 | 1,032 | 4,000 | 1,032 |
| 2000-05-09 | 1,029 | 1,032 | 1,020 | 1,032 | 2,500 | 1,032 |
| 2000-05-08 | 1,015 | 1,030 | 1,010 | 1,030 | 7,500 | 1,030 |
| 2000-05-02 | 1,010 | 1,020 | 1,010 | 1,020 | 4,500 | 1,020 |
| 2000-05-01 | 1,009 | 1,010 | 1,005 | 1,010 | 6,000 | 1,010 |
| 2000-04-28 | 1,011 | 1,011 | 1,008 | 1,009 | 14,000 | 1,009 |
| 2000-04-27 | 1,020 | 1,023 | 1,012 | 1,012 | 5,000 | 1,012 |
| 2000-04-26 | 1,040 | 1,040 | 1,020 | 1,020 | 4,000 | 1,020 |
| 2000-04-25 | 1,040 | 1,041 | 1,020 | 1,040 | 6,500 | 1,040 |
| 2000-04-24 | 1,020 | 1,045 | 1,020 | 1,040 | 7,000 | 1,040 |
| 2000-04-21 | 1,025 | 1,025 | 1,010 | 1,010 | 8,500 | 1,010 |
| 2000-04-20 | 1,030 | 1,049 | 1,025 | 1,025 | 5,500 | 1,025 |
| 2000-04-19 | 1,029 | 1,049 | 1,029 | 1,030 | 8,000 | 1,030 |
| 2000-04-18 | 1,005 | 1,030 | 1,005 | 1,030 | 4,000 | 1,030 |
| 2000-04-17 | 1,011 | 1,011 | 1,001 | 1,001 | 11,500 | 1,001 |
| 2000-04-14 | 1,020 | 1,024 | 1,020 | 1,024 | 4,000 | 1,024 |
| 2000-04-13 | 1,046 | 1,049 | 1,020 | 1,030 | 16,500 | 1,030 |
| 2000-04-12 | 1,020 | 1,046 | 1,020 | 1,046 | 11,500 | 1,046 |
| 2000-04-11 | 1,022 | 1,040 | 1,020 | 1,020 | 6,000 | 1,020 |
| 2000-04-10 | 1,020 | 1,030 | 1,020 | 1,020 | 6,500 | 1,020 |
| 2000-04-07 | 1,010 | 1,020 | 1,010 | 1,020 | 9,000 | 1,020 |
| 2000-04-06 | 1,049 | 1,049 | 1,011 | 1,011 | 5,500 | 1,011 |
| 2000-04-05 | 1,033 | 1,049 | 1,030 | 1,049 | 6,500 | 1,049 |
| 2000-04-04 | 1,050 | 1,050 | 1,030 | 1,032 | 4,000 | 1,032 |
| 2000-04-03 | 1,030 | 1,030 | 1,030 | 1,030 | 500 | 1,030 |
| 2000-03-31 | 1,030 | 1,046 | 1,010 | 1,046 | 3,500 | 1,046 |
| 2000-03-30 | 1,031 | 1,050 | 1,031 | 1,050 | 10,500 | 1,050 |
| 2000-03-29 | 1,032 | 1,034 | 1,010 | 1,031 | 9,000 | 1,031 |
| 2000-03-28 | 1,030 | 1,030 | 1,010 | 1,010 | 2,000 | 1,010 |
| 2000-03-27 | 1,046 | 1,046 | 1,031 | 1,031 | 2,500 | 1,031 |
| 2000-03-24 | 1,010 | 1,010 | 1,010 | 1,010 | 5,500 | 1,010 |
| 2000-03-23 | 1,010 | 1,020 | 1,010 | 1,010 | 5,500 | 1,010 |
| 2000-03-22 | 1,050 | 1,050 | 1,005 | 1,010 | 4,000 | 1,010 |
| 2000-03-21 | 1,050 | 1,050 | 1,027 | 1,027 | 2,500 | 1,027 |
| 2000-03-17 | 1,034 | 1,050 | 1,034 | 1,050 | 4,500 | 1,050 |
| 2000-03-16 | 1,050 | 1,050 | 1,010 | 1,010 | 6,000 | 1,010 |
| 2000-03-15 | 1,039 | 1,050 | 1,011 | 1,050 | 7,500 | 1,050 |
| 2000-03-14 | 1,039 | 1,039 | 1,026 | 1,039 | 3,000 | 1,039 |
| 2000-03-13 | 1,050 | 1,050 | 1,000 | 1,040 | 7,000 | 1,040 |
| 2000-03-10 | 1,089 | 1,089 | 1,050 | 1,050 | 22,500 | 1,050 |
| 2000-03-09 | 1,005 | 1,010 | 1,000 | 1,000 | 6,000 | 1,000 |
| 2000-03-08 | 1,050 | 1,050 | 1,030 | 1,030 | 2,500 | 1,030 |
| 2000-03-07 | 1,060 | 1,060 | 1,034 | 1,035 | 4,500 | 1,035 |
| 2000-03-06 | 1,049 | 1,049 | 1,031 | 1,031 | 5,500 | 1,031 |
| 2000-03-03 | 1,050 | 1,050 | 1,030 | 1,030 | 5,500 | 1,030 |
| 2000-03-02 | 1,050 | 1,067 | 1,050 | 1,051 | 4,000 | 1,051 |
| 2000-03-01 | 1,050 | 1,050 | 1,030 | 1,030 | 7,500 | 1,030 |
| 2000-02-29 | 1,060 | 1,100 | 1,060 | 1,070 | 5,000 | 1,070 |
| 2000-02-28 | 1,070 | 1,085 | 1,060 | 1,060 | 5,000 | 1,060 |
| 2000-02-25 | 1,100 | 1,109 | 1,090 | 1,090 | 9,000 | 1,090 |
| 2000-02-24 | 1,100 | 1,139 | 1,100 | 1,105 | 11,500 | 1,105 |
| 2000-02-23 | 1,150 | 1,170 | 1,120 | 1,170 | 13,500 | 1,170 |
| 2000-02-22 | 1,110 | 1,140 | 1,050 | 1,101 | 35,000 | 1,101 |
| 2000-02-21 | 1,121 | 1,140 | 1,101 | 1,110 | 11,000 | 1,110 |
| 2000-02-18 | 1,095 | 1,101 | 1,095 | 1,100 | 11,500 | 1,100 |
| 2000-02-17 | 1,101 | 1,102 | 1,099 | 1,100 | 5,000 | 1,100 |
| 2000-02-16 | 1,101 | 1,110 | 1,095 | 1,099 | 12,500 | 1,099 |
| 2000-02-15 | 1,070 | 1,101 | 1,070 | 1,100 | 10,000 | 1,100 |
| 2000-02-14 | 1,150 | 1,150 | 1,079 | 1,080 | 29,000 | 1,080 |
| 2000-02-10 | 1,099 | 1,099 | 1,082 | 1,090 | 16,500 | 1,090 |
| 2000-02-09 | 1,120 | 1,170 | 1,090 | 1,099 | 19,000 | 1,099 |
| 2000-02-08 | 1,120 | 1,135 | 1,120 | 1,120 | 20,500 | 1,120 |
| 2000-02-07 | 1,111 | 1,160 | 1,111 | 1,120 | 9,500 | 1,120 |
| 2000-02-04 | 1,190 | 1,199 | 1,123 | 1,150 | 10,500 | 1,150 |
| 2000-02-03 | 1,130 | 1,130 | 1,100 | 1,110 | 23,000 | 1,110 |
| 2000-02-02 | 1,249 | 1,250 | 1,199 | 1,199 | 20,500 | 1,199 |
| 2000-02-01 | 1,300 | 1,300 | 1,210 | 1,270 | 66,500 | 1,270 |
| 2000-01-31 | 1,200 | 1,340 | 1,170 | 1,340 | 263,000 | 1,340 |
| 2000-01-28 | 1,050 | 1,140 | 1,040 | 1,140 | 46,500 | 1,140 |
| 2000-01-27 | 1,050 | 1,050 | 1,040 | 1,040 | 14,500 | 1,040 |
| 2000-01-26 | 1,070 | 1,071 | 1,040 | 1,040 | 33,000 | 1,040 |
| 2000-01-25 | 1,072 | 1,072 | 1,040 | 1,050 | 11,500 | 1,050 |
| 2000-01-24 | 1,050 | 1,072 | 1,040 | 1,072 | 19,500 | 1,072 |
| 2000-01-21 | 1,000 | 1,002 | 993 | 996 | 9,500 | 996 |
| 2000-01-20 | 1,000 | 1,010 | 993 | 994 | 13,500 | 994 |
| 2000-01-19 | 1,000 | 1,000 | 990 | 990 | 19,000 | 990 |
| 2000-01-18 | 1,000 | 1,000 | 991 | 992 | 11,000 | 992 |
| 2000-01-17 | 1,010 | 1,010 | 990 | 1,000 | 31,500 | 1,000 |
| 2000-01-14 | 991 | 1,000 | 990 | 1,000 | 14,500 | 1,000 |
| 2000-01-13 | 1,000 | 1,000 | 990 | 990 | 7,500 | 990 |
| 2000-01-12 | 990 | 990 | 980 | 990 | 8,500 | 990 |
| 2000-01-11 | 1,000 | 1,000 | 980 | 990 | 45,000 | 990 |
| 2000-01-07 | 1,011 | 1,011 | 980 | 1,000 | 29,500 | 1,000 |
| 2000-01-06 | 999 | 1,010 | 991 | 1,010 | 10,000 | 1,010 |
| 2000-01-05 | 999 | 1,020 | 991 | 999 | 6,000 | 999 |
| 2000-01-04 | 1,039 | 1,039 | 994 | 1,004 | 5,000 | 1,004 |
分割・併合履歴 ： [1997-08-26]1株→1.1株 [1997-02-25]1株→1.15株 [1989-02-22]1株→1.1株 [1988-02-25]1株→1.1株 [1986-02-25]1株→1.2株
