8273 (株)イズミ 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 | 940 | 940 | 915 | 915 | 8,000 | 457.50 |
| 2000-12-28 | 918 | 925 | 918 | 925 | 2,000 | 462.50 |
| 2000-12-27 | 950 | 950 | 938 | 938 | 3,000 | 469 |
| 2000-12-26 | 950 | 950 | 949 | 950 | 5,000 | 475 |
| 2000-12-25 | 939 | 939 | 925 | 925 | 9,000 | 462.50 |
| 2000-12-22 | 945 | 945 | 929 | 939 | 27,000 | 469.50 |
| 2000-12-21 | 915 | 940 | 915 | 940 | 8,000 | 470 |
| 2000-12-20 | 938 | 938 | 913 | 915 | 11,000 | 457.50 |
| 2000-12-19 | 1,000 | 1,001 | 978 | 978 | 33,000 | 489 |
| 2000-12-18 | 1,000 | 1,005 | 999 | 1,001 | 18,000 | 500.50 |
| 2000-12-15 | 1,017 | 1,017 | 1,000 | 1,000 | 14,000 | 500 |
| 2000-12-14 | 1,013 | 1,020 | 1,013 | 1,016 | 12,000 | 508 |
| 2000-12-13 | 1,070 | 1,070 | 1,012 | 1,012 | 26,000 | 506 |
| 2000-12-12 | 1,070 | 1,071 | 1,058 | 1,070 | 16,000 | 535 |
| 2000-12-11 | 1,023 | 1,070 | 1,023 | 1,070 | 15,000 | 535 |
| 2000-12-08 | 997 | 1,034 | 997 | 1,031 | 44,000 | 515.50 |
| 2000-12-07 | 1,100 | 1,117 | 1,100 | 1,117 | 6,000 | 558.50 |
| 2000-12-06 | 1,090 | 1,117 | 1,090 | 1,117 | 12,000 | 558.50 |
| 2000-12-05 | 1,056 | 1,125 | 1,055 | 1,125 | 27,000 | 562.50 |
| 2000-12-04 | 1,120 | 1,120 | 1,055 | 1,055 | 9,000 | 527.50 |
| 2000-12-01 | 1,065 | 1,133 | 1,065 | 1,120 | 35,000 | 560 |
| 2000-11-30 | 998 | 1,065 | 998 | 1,065 | 14,000 | 532.50 |
| 2000-11-29 | 1,039 | 1,070 | 1,039 | 1,065 | 23,000 | 532.50 |
| 2000-11-28 | 1,030 | 1,040 | 1,030 | 1,040 | 2,000 | 520 |
| 2000-11-27 | 1,051 | 1,055 | 1,051 | 1,055 | 10,000 | 527.50 |
| 2000-11-24 | 1,027 | 1,051 | 1,027 | 1,051 | 29,000 | 525.50 |
| 2000-11-22 | 1,031 | 1,031 | 1,017 | 1,027 | 12,000 | 513.50 |
| 2000-11-21 | 1,000 | 1,031 | 1,000 | 1,031 | 23,000 | 515.50 |
| 2000-11-20 | 1,096 | 1,096 | 1,030 | 1,031 | 12,000 | 515.50 |
| 2000-11-17 | 1,029 | 1,036 | 1,029 | 1,036 | 10,000 | 518 |
| 2000-11-16 | 1,085 | 1,085 | 1,052 | 1,052 | 14,000 | 526 |
| 2000-11-15 | 1,070 | 1,089 | 1,070 | 1,087 | 40,000 | 543.50 |
| 2000-11-14 | 1,081 | 1,100 | 1,080 | 1,100 | 19,000 | 550 |
| 2000-11-13 | 1,080 | 1,100 | 1,080 | 1,081 | 13,000 | 540.50 |
| 2000-11-10 | 1,149 | 1,149 | 1,134 | 1,139 | 7,000 | 569.50 |
| 2000-11-09 | 1,160 | 1,160 | 1,150 | 1,150 | 39,000 | 575 |
| 2000-11-08 | 1,166 | 1,166 | 1,160 | 1,165 | 9,000 | 582.50 |
| 2000-11-07 | 1,150 | 1,189 | 1,150 | 1,186 | 16,000 | 593 |
| 2000-11-06 | 1,150 | 1,195 | 1,150 | 1,192 | 18,000 | 596 |
| 2000-11-02 | 1,200 | 1,200 | 1,175 | 1,195 | 9,000 | 597.50 |
| 2000-11-01 | 1,185 | 1,200 | 1,171 | 1,200 | 72,000 | 600 |
| 2000-10-31 | 1,185 | 1,185 | 1,172 | 1,185 | 18,000 | 592.50 |
| 2000-10-30 | 1,189 | 1,189 | 1,185 | 1,185 | 5,000 | 592.50 |
| 2000-10-27 | 1,190 | 1,195 | 1,176 | 1,189 | 10,000 | 594.50 |
| 2000-10-26 | 1,185 | 1,190 | 1,174 | 1,190 | 33,000 | 595 |
| 2000-10-25 | 1,180 | 1,185 | 1,178 | 1,185 | 86,000 | 592.50 |
| 2000-10-24 | 1,178 | 1,201 | 1,177 | 1,180 | 40,000 | 590 |
| 2000-10-23 | 1,200 | 1,200 | 1,171 | 1,178 | 11,000 | 589 |
| 2000-10-20 | 1,167 | 1,200 | 1,167 | 1,200 | 36,000 | 600 |
| 2000-10-19 | 1,187 | 1,187 | 1,162 | 1,167 | 15,000 | 583.50 |
| 2000-10-18 | 1,210 | 1,210 | 1,164 | 1,192 | 9,000 | 596 |
| 2000-10-17 | 1,192 | 1,200 | 1,190 | 1,198 | 15,000 | 599 |
| 2000-10-16 | 1,173 | 1,187 | 1,173 | 1,187 | 11,000 | 593.50 |
| 2000-10-13 | 1,150 | 1,166 | 1,150 | 1,166 | 11,000 | 583 |
| 2000-10-12 | 1,189 | 1,230 | 1,188 | 1,230 | 21,000 | 615 |
| 2000-10-11 | 1,160 | 1,188 | 1,160 | 1,188 | 10,000 | 594 |
| 2000-10-10 | 1,200 | 1,200 | 1,149 | 1,160 | 9,000 | 580 |
| 2000-10-06 | 1,172 | 1,202 | 1,172 | 1,200 | 53,000 | 600 |
| 2000-10-05 | 1,186 | 1,186 | 1,171 | 1,172 | 9,000 | 586 |
| 2000-10-04 | 1,181 | 1,181 | 1,141 | 1,172 | 6,000 | 586 |
| 2000-10-03 | 1,200 | 1,200 | 1,181 | 1,181 | 8,000 | 590.50 |
| 2000-10-02 | 1,197 | 1,201 | 1,196 | 1,200 | 71,000 | 600 |
| 2000-09-29 | 1,159 | 1,200 | 1,159 | 1,199 | 23,000 | 599.50 |
| 2000-09-28 | 1,201 | 1,201 | 1,121 | 1,121 | 24,000 | 560.50 |
| 2000-09-27 | 1,200 | 1,222 | 1,199 | 1,200 | 23,000 | 600 |
| 2000-09-26 | 1,200 | 1,209 | 1,190 | 1,190 | 40,000 | 595 |
| 2000-09-25 | 1,195 | 1,200 | 1,160 | 1,160 | 15,000 | 580 |
| 2000-09-22 | 1,200 | 1,200 | 1,160 | 1,163 | 25,000 | 581.50 |
| 2000-09-21 | 1,200 | 1,213 | 1,161 | 1,202 | 30,000 | 601 |
| 2000-09-20 | 1,217 | 1,248 | 1,141 | 1,248 | 31,000 | 624 |
| 2000-09-19 | 1,180 | 1,189 | 1,178 | 1,189 | 14,000 | 594.50 |
| 2000-09-18 | 1,120 | 1,180 | 1,120 | 1,180 | 2,000 | 590 |
| 2000-09-14 | 1,160 | 1,250 | 1,160 | 1,250 | 28,000 | 625 |
| 2000-09-13 | 1,159 | 1,160 | 1,157 | 1,160 | 11,000 | 580 |
| 2000-09-12 | 1,202 | 1,202 | 1,202 | 1,202 | 1,000 | 601 |
| 2000-09-11 | 1,160 | 1,162 | 1,146 | 1,162 | 22,000 | 581 |
| 2000-09-08 | 1,150 | 1,180 | 1,150 | 1,151 | 30,000 | 575.50 |
| 2000-09-07 | 1,149 | 1,160 | 1,148 | 1,160 | 13,000 | 580 |
| 2000-09-06 | 1,155 | 1,155 | 1,150 | 1,150 | 6,000 | 575 |
| 2000-09-05 | 1,154 | 1,161 | 1,140 | 1,161 | 20,000 | 580.50 |
| 2000-09-04 | 1,164 | 1,177 | 1,154 | 1,162 | 14,000 | 581 |
| 2000-09-01 | 1,160 | 1,180 | 1,151 | 1,155 | 50,000 | 577.50 |
| 2000-08-31 | 1,210 | 1,210 | 1,180 | 1,180 | 13,000 | 590 |
| 2000-08-30 | 1,221 | 1,221 | 1,211 | 1,211 | 7,000 | 605.50 |
| 2000-08-29 | 1,220 | 1,232 | 1,220 | 1,232 | 26,000 | 616 |
| 2000-08-28 | 1,220 | 1,220 | 1,215 | 1,220 | 21,000 | 610 |
| 2000-08-25 | 1,231 | 1,232 | 1,220 | 1,220 | 58,000 | 610 |
| 2000-08-24 | 1,218 | 1,249 | 1,217 | 1,232 | 64,000 | 616 |
| 2000-08-23 | 1,235 | 1,235 | 1,218 | 1,218 | 31,000 | 609 |
| 2000-08-22 | 1,266 | 1,266 | 1,235 | 1,236 | 8,000 | 618 |
| 2000-08-21 | 1,276 | 1,276 | 1,224 | 1,226 | 25,000 | 613 |
| 2000-08-18 | 1,285 | 1,285 | 1,279 | 1,283 | 42,000 | 641.50 |
| 2000-08-17 | 1,304 | 1,304 | 1,286 | 1,286 | 6,000 | 643 |
| 2000-08-16 | 1,306 | 1,306 | 1,295 | 1,306 | 61,000 | 653 |
| 2000-08-15 | 1,328 | 1,328 | 1,305 | 1,306 | 25,000 | 653 |
| 2000-08-14 | 1,333 | 1,344 | 1,320 | 1,329 | 11,000 | 664.50 |
| 2000-08-11 | 1,321 | 1,336 | 1,253 | 1,293 | 50,000 | 646.50 |
| 2000-08-10 | 1,320 | 1,323 | 1,320 | 1,320 | 20,000 | 660 |
| 2000-08-09 | 1,350 | 1,354 | 1,320 | 1,340 | 59,000 | 670 |
| 2000-08-08 | 1,378 | 1,378 | 1,350 | 1,355 | 32,000 | 677.50 |
| 2000-08-07 | 1,322 | 1,380 | 1,322 | 1,378 | 34,000 | 689 |
| 2000-08-04 | 1,251 | 1,329 | 1,251 | 1,322 | 39,000 | 661 |
| 2000-08-03 | 1,239 | 1,250 | 1,239 | 1,250 | 24,000 | 625 |
| 2000-08-02 | 1,250 | 1,250 | 1,222 | 1,239 | 21,000 | 619.50 |
| 2000-08-01 | 1,200 | 1,225 | 1,200 | 1,222 | 29,000 | 611 |
| 2000-07-31 | 1,192 | 1,200 | 1,192 | 1,194 | 26,000 | 597 |
| 2000-07-28 | 1,217 | 1,220 | 1,211 | 1,211 | 24,000 | 605.50 |
| 2000-07-27 | 1,217 | 1,217 | 1,200 | 1,217 | 24,000 | 608.50 |
| 2000-07-26 | 1,191 | 1,191 | 1,185 | 1,190 | 47,000 | 595 |
| 2000-07-25 | 1,189 | 1,190 | 1,180 | 1,185 | 41,000 | 592.50 |
| 2000-07-24 | 1,192 | 1,192 | 1,172 | 1,189 | 55,000 | 594.50 |
| 2000-07-21 | 1,200 | 1,200 | 1,169 | 1,172 | 43,000 | 586 |
| 2000-07-19 | 1,173 | 1,180 | 1,160 | 1,172 | 38,000 | 586 |
| 2000-07-18 | 1,178 | 1,187 | 1,170 | 1,173 | 77,000 | 586.50 |
| 2000-07-17 | 1,201 | 1,205 | 1,160 | 1,178 | 58,000 | 589 |
| 2000-07-14 | 1,190 | 1,217 | 1,190 | 1,194 | 46,000 | 597 |
| 2000-07-13 | 1,250 | 1,250 | 1,213 | 1,230 | 54,000 | 615 |
| 2000-07-12 | 1,269 | 1,289 | 1,256 | 1,261 | 91,000 | 630.50 |
| 2000-07-11 | 1,291 | 1,294 | 1,272 | 1,289 | 41,000 | 644.50 |
| 2000-07-10 | 1,335 | 1,335 | 1,280 | 1,300 | 26,000 | 650 |
| 2000-07-07 | 1,334 | 1,360 | 1,330 | 1,340 | 19,000 | 670 |
| 2000-07-06 | 1,360 | 1,373 | 1,355 | 1,365 | 45,000 | 682.50 |
| 2000-07-05 | 1,361 | 1,381 | 1,360 | 1,360 | 17,000 | 680 |
| 2000-07-04 | 1,400 | 1,400 | 1,357 | 1,360 | 21,000 | 680 |
| 2000-07-03 | 1,346 | 1,400 | 1,345 | 1,360 | 53,000 | 680 |
| 2000-06-30 | 1,333 | 1,340 | 1,327 | 1,334 | 45,000 | 667 |
| 2000-06-29 | 1,326 | 1,350 | 1,326 | 1,333 | 27,000 | 666.50 |
| 2000-06-28 | 1,303 | 1,320 | 1,302 | 1,320 | 87,000 | 660 |
| 2000-06-27 | 1,325 | 1,340 | 1,302 | 1,306 | 110,000 | 653 |
| 2000-06-26 | 1,369 | 1,370 | 1,336 | 1,344 | 56,000 | 672 |
| 2000-06-23 | 1,380 | 1,385 | 1,370 | 1,370 | 32,000 | 685 |
| 2000-06-22 | 1,390 | 1,396 | 1,385 | 1,387 | 23,000 | 693.50 |
| 2000-06-21 | 1,387 | 1,391 | 1,385 | 1,391 | 48,000 | 695.50 |
| 2000-06-20 | 1,400 | 1,400 | 1,385 | 1,387 | 60,000 | 693.50 |
| 2000-06-19 | 1,400 | 1,400 | 1,381 | 1,396 | 39,000 | 698 |
| 2000-06-16 | 1,400 | 1,425 | 1,370 | 1,400 | 52,000 | 700 |
| 2000-06-15 | 1,385 | 1,390 | 1,380 | 1,383 | 41,000 | 691.50 |
| 2000-06-14 | 1,420 | 1,420 | 1,396 | 1,396 | 33,000 | 698 |
| 2000-06-13 | 1,390 | 1,430 | 1,385 | 1,390 | 38,000 | 695 |
| 2000-06-12 | 1,395 | 1,435 | 1,355 | 1,410 | 28,000 | 705 |
| 2000-06-09 | 1,390 | 1,395 | 1,355 | 1,395 | 62,000 | 697.50 |
| 2000-06-08 | 1,399 | 1,400 | 1,380 | 1,390 | 25,000 | 695 |
| 2000-06-07 | 1,357 | 1,379 | 1,356 | 1,379 | 19,000 | 689.50 |
| 2000-06-06 | 1,355 | 1,357 | 1,353 | 1,356 | 24,000 | 678 |
| 2000-06-05 | 1,351 | 1,359 | 1,349 | 1,359 | 66,000 | 679.50 |
| 2000-06-02 | 1,350 | 1,371 | 1,350 | 1,351 | 79,000 | 675.50 |
| 2000-06-01 | 1,356 | 1,396 | 1,350 | 1,386 | 70,000 | 693 |
| 2000-05-31 | 1,373 | 1,378 | 1,355 | 1,356 | 25,000 | 678 |
| 2000-05-30 | 1,420 | 1,451 | 1,410 | 1,433 | 212,000 | 716.50 |
| 2000-05-29 | 1,336 | 1,440 | 1,320 | 1,400 | 95,000 | 700 |
| 2000-05-26 | 1,348 | 1,348 | 1,331 | 1,340 | 87,000 | 670 |
| 2000-05-25 | 1,351 | 1,370 | 1,345 | 1,346 | 109,000 | 673 |
| 2000-05-24 | 1,360 | 1,370 | 1,345 | 1,345 | 113,000 | 672.50 |
| 2000-05-23 | 1,290 | 1,340 | 1,242 | 1,340 | 194,000 | 670 |
| 2000-05-22 | 1,310 | 1,360 | 1,309 | 1,330 | 131,000 | 665 |
| 2000-05-19 | 1,430 | 1,450 | 1,320 | 1,440 | 190,000 | 720 |
| 2000-05-18 | 1,349 | 1,535 | 1,349 | 1,490 | 616,000 | 745 |
| 2000-05-17 | 1,335 | 1,335 | 1,300 | 1,335 | 470,000 | 667.50 |
| 2000-05-16 | 1,260 | 1,349 | 1,260 | 1,341 | 571,000 | 670.50 |
| 2000-05-15 | 1,099 | 1,244 | 1,084 | 1,244 | 464,000 | 622 |
| 2000-05-12 | 950 | 1,044 | 950 | 1,044 | 303,000 | 522 |
| 2000-05-11 | 920 | 944 | 910 | 944 | 206,000 | 472 |
| 2000-05-10 | 868 | 910 | 868 | 910 | 180,000 | 455 |
| 2000-05-09 | 860 | 869 | 851 | 864 | 67,000 | 432 |
| 2000-05-08 | 830 | 868 | 820 | 860 | 186,000 | 430 |
| 2000-05-02 | 819 | 820 | 815 | 820 | 44,000 | 410 |
| 2000-05-01 | 814 | 830 | 814 | 819 | 97,000 | 409.50 |
| 2000-04-28 | 750 | 815 | 750 | 814 | 130,000 | 407 |
| 2000-04-27 | 714 | 720 | 714 | 715 | 37,000 | 357.50 |
| 2000-04-26 | 705 | 725 | 705 | 724 | 43,000 | 362 |
| 2000-04-25 | 694 | 704 | 690 | 700 | 36,000 | 350 |
| 2000-04-24 | 700 | 700 | 690 | 690 | 26,000 | 345 |
| 2000-04-21 | 704 | 705 | 700 | 700 | 13,000 | 350 |
| 2000-04-20 | 705 | 705 | 700 | 705 | 34,000 | 352.50 |
| 2000-04-19 | 705 | 705 | 700 | 704 | 27,000 | 352 |
| 2000-04-18 | 705 | 706 | 700 | 705 | 33,000 | 352.50 |
| 2000-04-17 | 679 | 698 | 679 | 698 | 48,000 | 349 |
| 2000-04-14 | 671 | 698 | 660 | 698 | 24,000 | 349 |
| 2000-04-13 | 660 | 660 | 640 | 650 | 12,000 | 325 |
| 2000-04-12 | 650 | 650 | 631 | 650 | 9,000 | 325 |
| 2000-04-11 | 690 | 690 | 660 | 660 | 14,000 | 330 |
| 2000-04-10 | 700 | 700 | 690 | 700 | 10,000 | 350 |
| 2000-04-07 | 700 | 700 | 699 | 700 | 29,000 | 350 |
| 2000-04-06 | 694 | 710 | 694 | 701 | 80,000 | 350.50 |
| 2000-04-05 | 680 | 695 | 680 | 695 | 65,000 | 347.50 |
| 2000-04-04 | 663 | 681 | 660 | 680 | 42,000 | 340 |
| 2000-04-03 | 601 | 654 | 601 | 654 | 73,000 | 327 |
| 2000-03-31 | 625 | 627 | 610 | 611 | 37,000 | 305.50 |
| 2000-03-30 | 650 | 650 | 624 | 624 | 14,000 | 312 |
| 2000-03-29 | 653 | 663 | 650 | 650 | 34,000 | 325 |
| 2000-03-28 | 640 | 663 | 640 | 663 | 68,000 | 331.50 |
| 2000-03-27 | 610 | 632 | 610 | 626 | 44,000 | 313 |
| 2000-03-24 | 595 | 603 | 595 | 603 | 36,000 | 301.50 |
| 2000-03-23 | 575 | 596 | 555 | 596 | 93,000 | 298 |
| 2000-03-22 | 575 | 581 | 575 | 577 | 58,000 | 288.50 |
| 2000-03-21 | 582 | 582 | 540 | 568 | 93,000 | 284 |
| 2000-03-17 | 500 | 515 | 491 | 515 | 77,000 | 257.50 |
| 2000-03-16 | 476 | 496 | 476 | 496 | 60,000 | 248 |
| 2000-03-15 | 452 | 454 | 445 | 451 | 190,000 | 225.50 |
| 2000-03-14 | 455 | 455 | 445 | 452 | 72,000 | 226 |
| 2000-03-13 | 464 | 465 | 454 | 455 | 63,000 | 227.50 |
| 2000-03-10 | 467 | 467 | 463 | 465 | 107,000 | 232.50 |
| 2000-03-09 | 477 | 480 | 475 | 475 | 66,000 | 237.50 |
| 2000-03-08 | 480 | 488 | 480 | 484 | 70,000 | 242 |
| 2000-03-07 | 514 | 514 | 498 | 504 | 50,000 | 252 |
| 2000-03-06 | 545 | 549 | 514 | 514 | 144,000 | 257 |
| 2000-03-03 | 530 | 530 | 513 | 515 | 86,000 | 257.50 |
| 2000-03-02 | 560 | 560 | 535 | 535 | 31,000 | 267.50 |
| 2000-03-01 | 558 | 560 | 556 | 556 | 84,000 | 278 |
| 2000-02-29 | 541 | 556 | 540 | 555 | 46,000 | 277.50 |
| 2000-02-28 | 540 | 540 | 530 | 530 | 75,000 | 265 |
| 2000-02-25 | 540 | 550 | 524 | 538 | 88,000 | 269 |
| 2000-02-24 | 526 | 551 | 526 | 540 | 22,000 | 270 |
| 2000-02-23 | 530 | 570 | 530 | 566 | 44,000 | 283 |
| 2000-02-22 | 535 | 536 | 530 | 530 | 56,000 | 265 |
| 2000-02-21 | 543 | 543 | 526 | 526 | 45,000 | 263 |
| 2000-02-18 | 567 | 567 | 542 | 542 | 54,000 | 271 |
| 2000-02-17 | 585 | 585 | 561 | 561 | 32,000 | 280.50 |
| 2000-02-16 | 583 | 590 | 580 | 585 | 30,000 | 292.50 |
| 2000-02-15 | 607 | 614 | 581 | 581 | 44,000 | 290.50 |
| 2000-02-14 | 606 | 606 | 605 | 606 | 30,000 | 303 |
| 2000-02-10 | 636 | 636 | 625 | 625 | 58,000 | 312.50 |
| 2000-02-09 | 638 | 644 | 638 | 639 | 24,000 | 319.50 |
| 2000-02-08 | 642 | 651 | 639 | 639 | 16,000 | 319.50 |
| 2000-02-07 | 636 | 660 | 636 | 643 | 9,000 | 321.50 |
| 2000-02-04 | 640 | 645 | 636 | 636 | 17,000 | 318 |
| 2000-02-03 | 663 | 664 | 640 | 640 | 61,000 | 320 |
| 2000-02-02 | 664 | 694 | 664 | 664 | 33,000 | 332 |
| 2000-02-01 | 645 | 664 | 645 | 664 | 24,000 | 332 |
| 2000-01-31 | 650 | 650 | 645 | 647 | 7,000 | 323.50 |
| 2000-01-28 | 650 | 651 | 625 | 635 | 52,000 | 317.50 |
| 2000-01-27 | 661 | 661 | 656 | 660 | 12,000 | 330 |
| 2000-01-26 | 661 | 661 | 660 | 660 | 13,000 | 330 |
| 2000-01-25 | 667 | 667 | 661 | 661 | 13,000 | 330.50 |
| 2000-01-24 | 685 | 685 | 663 | 667 | 22,000 | 333.50 |
| 2000-01-21 | 670 | 691 | 651 | 655 | 75,000 | 327.50 |
| 2000-01-20 | 690 | 691 | 670 | 670 | 36,000 | 335 |
| 2000-01-19 | 700 | 700 | 682 | 699 | 23,000 | 349.50 |
| 2000-01-18 | 745 | 745 | 700 | 701 | 15,000 | 350.50 |
| 2000-01-17 | 710 | 710 | 694 | 695 | 50,000 | 347.50 |
| 2000-01-14 | 710 | 749 | 710 | 710 | 19,000 | 355 |
| 2000-01-13 | 760 | 760 | 712 | 713 | 32,000 | 356.50 |
| 2000-01-12 | 710 | 711 | 705 | 710 | 34,000 | 355 |
| 2000-01-11 | 725 | 730 | 701 | 730 | 30,000 | 365 |
| 2000-01-07 | 735 | 750 | 735 | 735 | 33,000 | 367.50 |
| 2000-01-06 | 741 | 750 | 740 | 750 | 23,000 | 375 |
| 2000-01-05 | 732 | 741 | 732 | 741 | 21,000 | 370.50 |
| 2000-01-04 | 680 | 720 | 680 | 720 | 15,000 | 360 |
分割・併合履歴 ： [2007-02-23]1株→2株 [1990-02-23]1株→1.1株 [1987-02-25]1株→1.1株 [1986-02-25]1株→1.1株 [1985-02-25]1株→1.15株
