9600 (株)アイネット 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 | 541 | 541 | 540 | 540 | 2,000 | 490.91 |
| 2000-12-28 | 541 | 541 | 541 | 541 | 1,000 | 491.82 |
| 2000-12-26 | 540 | 540 | 540 | 540 | 1,000 | 490.91 |
| 2000-12-25 | 560 | 570 | 560 | 570 | 10,000 | 518.18 |
| 2000-12-22 | 505 | 505 | 500 | 500 | 10,000 | 454.55 |
| 2000-12-21 | 550 | 555 | 525 | 525 | 8,000 | 477.27 |
| 2000-12-20 | 560 | 560 | 555 | 555 | 10,000 | 504.55 |
| 2000-12-18 | 570 | 570 | 561 | 561 | 8,000 | 510 |
| 2000-12-15 | 570 | 570 | 555 | 555 | 8,000 | 504.55 |
| 2000-12-14 | 570 | 570 | 563 | 563 | 2,000 | 511.82 |
| 2000-12-13 | 570 | 580 | 570 | 580 | 6,000 | 527.27 |
| 2000-12-12 | 590 | 590 | 550 | 588 | 22,000 | 534.55 |
| 2000-12-11 | 560 | 560 | 560 | 560 | 6,000 | 509.09 |
| 2000-12-07 | 559 | 560 | 550 | 560 | 5,000 | 509.09 |
| 2000-12-06 | 560 | 560 | 560 | 560 | 3,000 | 509.09 |
| 2000-12-05 | 569 | 570 | 552 | 552 | 13,000 | 501.82 |
| 2000-12-04 | 560 | 570 | 560 | 570 | 4,000 | 518.18 |
| 2000-12-01 | 550 | 550 | 530 | 540 | 3,000 | 490.91 |
| 2000-11-30 | 520 | 550 | 520 | 550 | 6,000 | 500 |
| 2000-11-29 | 551 | 560 | 540 | 540 | 10,000 | 490.91 |
| 2000-11-28 | 551 | 560 | 545 | 550 | 13,000 | 500 |
| 2000-11-27 | 565 | 565 | 550 | 551 | 18,000 | 500.91 |
| 2000-11-24 | 550 | 568 | 550 | 555 | 23,000 | 504.55 |
| 2000-11-22 | 561 | 581 | 561 | 580 | 5,000 | 527.27 |
| 2000-11-21 | 588 | 588 | 561 | 561 | 9,000 | 510 |
| 2000-11-17 | 586 | 586 | 586 | 586 | 3,000 | 532.73 |
| 2000-11-16 | 610 | 610 | 586 | 586 | 5,000 | 532.73 |
| 2000-11-15 | 602 | 610 | 602 | 610 | 5,000 | 554.55 |
| 2000-11-14 | 600 | 600 | 600 | 600 | 2,000 | 545.46 |
| 2000-11-13 | 605 | 605 | 600 | 600 | 5,000 | 545.46 |
| 2000-11-10 | 639 | 639 | 609 | 611 | 5,000 | 555.46 |
| 2000-11-09 | 640 | 640 | 640 | 640 | 3,000 | 581.82 |
| 2000-11-08 | 650 | 650 | 648 | 648 | 2,000 | 589.09 |
| 2000-11-07 | 600 | 610 | 600 | 608 | 11,000 | 552.73 |
| 2000-11-06 | 600 | 601 | 599 | 600 | 20,000 | 545.46 |
| 2000-11-02 | 600 | 600 | 591 | 600 | 14,000 | 545.46 |
| 2000-11-01 | 600 | 600 | 590 | 590 | 13,000 | 536.36 |
| 2000-10-31 | 600 | 604 | 580 | 580 | 45,000 | 527.27 |
| 2000-10-30 | 561 | 600 | 561 | 600 | 46,000 | 545.46 |
| 2000-10-27 | 566 | 600 | 561 | 600 | 24,000 | 545.46 |
| 2000-10-26 | 590 | 590 | 561 | 561 | 13,000 | 510 |
| 2000-10-25 | 600 | 604 | 590 | 590 | 10,000 | 536.36 |
| 2000-10-24 | 609 | 609 | 600 | 605 | 6,000 | 550 |
| 2000-10-23 | 610 | 610 | 600 | 610 | 11,000 | 554.55 |
| 2000-10-20 | 613 | 613 | 610 | 610 | 13,000 | 554.55 |
| 2000-10-19 | 600 | 618 | 600 | 614 | 18,000 | 558.18 |
| 2000-10-18 | 650 | 650 | 621 | 630 | 14,000 | 572.73 |
| 2000-10-17 | 672 | 672 | 650 | 650 | 12,000 | 590.91 |
| 2000-10-16 | 671 | 678 | 670 | 673 | 12,000 | 611.82 |
| 2000-10-13 | 699 | 699 | 650 | 666 | 9,000 | 605.46 |
| 2000-10-12 | 710 | 710 | 700 | 701 | 6,000 | 637.27 |
| 2000-10-11 | 724 | 724 | 722 | 723 | 5,000 | 657.27 |
| 2000-10-10 | 724 | 724 | 724 | 724 | 2,000 | 658.18 |
| 2000-10-06 | 732 | 732 | 710 | 725 | 11,000 | 659.09 |
| 2000-10-05 | 726 | 726 | 722 | 722 | 16,000 | 656.36 |
| 2000-10-04 | 730 | 749 | 700 | 721 | 8,000 | 655.46 |
| 2000-10-03 | 750 | 750 | 740 | 740 | 3,000 | 672.73 |
| 2000-10-02 | 760 | 760 | 750 | 750 | 2,000 | 681.82 |
| 2000-09-29 | 730 | 740 | 730 | 730 | 10,000 | 663.64 |
| 2000-09-28 | 748 | 748 | 730 | 730 | 6,000 | 663.64 |
| 2000-09-27 | 749 | 749 | 748 | 748 | 2,000 | 680 |
| 2000-09-26 | 741 | 750 | 741 | 750 | 4,000 | 681.82 |
| 2000-09-25 | 732 | 735 | 732 | 732 | 7,000 | 665.46 |
| 2000-09-22 | 723 | 731 | 723 | 730 | 12,000 | 663.64 |
| 2000-09-21 | 730 | 730 | 720 | 722 | 8,000 | 656.36 |
| 2000-09-20 | 750 | 750 | 740 | 740 | 10,000 | 672.73 |
| 2000-09-19 | 761 | 761 | 731 | 750 | 17,000 | 681.82 |
| 2000-09-18 | 778 | 778 | 760 | 760 | 11,000 | 690.91 |
| 2000-09-14 | 789 | 798 | 780 | 798 | 5,000 | 725.46 |
| 2000-09-13 | 800 | 800 | 761 | 790 | 9,000 | 718.18 |
| 2000-09-12 | 800 | 800 | 800 | 800 | 8,000 | 727.27 |
| 2000-09-11 | 810 | 810 | 800 | 800 | 6,000 | 727.27 |
| 2000-09-08 | 805 | 810 | 802 | 810 | 10,000 | 736.36 |
| 2000-09-07 | 800 | 811 | 800 | 802 | 9,000 | 729.09 |
| 2000-09-06 | 810 | 815 | 810 | 815 | 6,000 | 740.91 |
| 2000-09-05 | 812 | 812 | 811 | 811 | 3,000 | 737.27 |
| 2000-09-04 | 837 | 839 | 820 | 820 | 6,000 | 745.46 |
| 2000-09-01 | 840 | 840 | 817 | 817 | 8,000 | 742.73 |
| 2000-08-31 | 814 | 830 | 810 | 830 | 4,000 | 754.55 |
| 2000-08-30 | 831 | 831 | 820 | 820 | 12,000 | 745.46 |
| 2000-08-29 | 840 | 840 | 830 | 830 | 21,000 | 754.55 |
| 2000-08-28 | 880 | 889 | 850 | 850 | 11,000 | 772.73 |
| 2000-08-25 | 851 | 860 | 850 | 860 | 11,000 | 781.82 |
| 2000-08-24 | 850 | 860 | 845 | 850 | 9,000 | 772.73 |
| 2000-08-23 | 870 | 870 | 865 | 865 | 4,000 | 786.36 |
| 2000-08-22 | 879 | 879 | 879 | 879 | 3,000 | 799.09 |
| 2000-08-21 | 885 | 885 | 879 | 879 | 11,000 | 799.09 |
| 2000-08-18 | 850 | 850 | 840 | 840 | 12,000 | 763.64 |
| 2000-08-17 | 863 | 863 | 840 | 850 | 26,000 | 772.73 |
| 2000-08-16 | 860 | 860 | 860 | 860 | 15,000 | 781.82 |
| 2000-08-15 | 890 | 890 | 835 | 845 | 6,000 | 768.18 |
| 2000-08-14 | 831 | 850 | 831 | 850 | 3,000 | 772.73 |
| 2000-08-11 | 840 | 840 | 830 | 831 | 11,000 | 755.46 |
| 2000-08-10 | 850 | 850 | 835 | 836 | 26,000 | 760 |
| 2000-08-09 | 860 | 860 | 850 | 850 | 6,000 | 772.73 |
| 2000-08-08 | 841 | 850 | 841 | 850 | 2,000 | 772.73 |
| 2000-08-07 | 845 | 845 | 840 | 840 | 10,000 | 763.64 |
| 2000-08-04 | 860 | 865 | 830 | 830 | 23,000 | 754.55 |
| 2000-08-03 | 867 | 868 | 860 | 860 | 5,000 | 781.82 |
| 2000-08-02 | 895 | 895 | 875 | 875 | 2,000 | 795.46 |
| 2000-08-01 | 900 | 900 | 850 | 850 | 7,000 | 772.73 |
| 2000-07-31 | 890 | 890 | 860 | 860 | 7,000 | 781.82 |
| 2000-07-28 | 937 | 937 | 890 | 890 | 9,000 | 809.09 |
| 2000-07-27 | 910 | 910 | 905 | 907 | 4,000 | 824.55 |
| 2000-07-26 | 915 | 916 | 915 | 915 | 3,000 | 831.82 |
| 2000-07-25 | 914 | 920 | 910 | 915 | 23,000 | 831.82 |
| 2000-07-24 | 949 | 949 | 910 | 910 | 9,000 | 827.27 |
| 2000-07-21 | 960 | 960 | 940 | 940 | 4,000 | 854.55 |
| 2000-07-19 | 946 | 960 | 935 | 960 | 9,000 | 872.73 |
| 2000-07-18 | 960 | 960 | 946 | 946 | 7,000 | 860 |
| 2000-07-17 | 960 | 960 | 950 | 950 | 9,000 | 863.64 |
| 2000-07-14 | 952 | 952 | 951 | 951 | 4,000 | 864.55 |
| 2000-07-13 | 982 | 990 | 981 | 982 | 7,000 | 892.73 |
| 2000-07-12 | 1,000 | 1,000 | 951 | 951 | 6,000 | 864.55 |
| 2000-07-11 | 1,000 | 1,008 | 980 | 983 | 11,000 | 893.64 |
| 2000-07-10 | 956 | 980 | 946 | 946 | 15,000 | 860 |
| 2000-07-07 | 940 | 950 | 940 | 950 | 5,000 | 863.64 |
| 2000-07-06 | 950 | 950 | 940 | 940 | 9,000 | 854.55 |
| 2000-07-05 | 951 | 951 | 940 | 940 | 22,000 | 854.55 |
| 2000-07-04 | 941 | 970 | 940 | 950 | 32,000 | 863.64 |
| 2000-07-03 | 921 | 935 | 921 | 935 | 51,000 | 850 |
| 2000-06-30 | 916 | 930 | 911 | 911 | 21,000 | 828.18 |
| 2000-06-29 | 915 | 929 | 910 | 916 | 19,000 | 832.73 |
| 2000-06-28 | 926 | 926 | 905 | 915 | 21,000 | 831.82 |
| 2000-06-27 | 930 | 930 | 906 | 907 | 14,000 | 824.55 |
| 2000-06-26 | 944 | 944 | 930 | 930 | 7,000 | 845.46 |
| 2000-06-23 | 949 | 949 | 930 | 945 | 11,000 | 859.09 |
| 2000-06-22 | 922 | 950 | 922 | 947 | 8,000 | 860.91 |
| 2000-06-21 | 905 | 920 | 905 | 915 | 26,000 | 831.82 |
| 2000-06-20 | 930 | 930 | 905 | 905 | 22,000 | 822.73 |
| 2000-06-19 | 940 | 940 | 930 | 940 | 14,000 | 854.55 |
| 2000-06-16 | 980 | 980 | 940 | 940 | 7,000 | 854.55 |
| 2000-06-15 | 944 | 946 | 942 | 942 | 15,000 | 856.36 |
| 2000-06-14 | 980 | 980 | 930 | 942 | 23,000 | 856.36 |
| 2000-06-13 | 1,016 | 1,016 | 971 | 982 | 11,000 | 892.73 |
| 2000-06-12 | 978 | 1,018 | 977 | 1,018 | 12,000 | 925.46 |
| 2000-06-09 | 991 | 991 | 971 | 971 | 14,000 | 882.73 |
| 2000-06-08 | 1,014 | 1,020 | 991 | 991 | 17,000 | 900.91 |
| 2000-06-07 | 1,105 | 1,105 | 1,025 | 1,025 | 10,000 | 931.82 |
| 2000-06-06 | 1,000 | 1,045 | 1,000 | 1,045 | 7,000 | 950 |
| 2000-06-05 | 973 | 990 | 970 | 971 | 20,000 | 882.73 |
| 2000-06-02 | 971 | 990 | 970 | 973 | 22,000 | 884.55 |
| 2000-06-01 | 990 | 990 | 980 | 990 | 10,000 | 900 |
| 2000-05-31 | 1,030 | 1,030 | 980 | 980 | 13,000 | 890.91 |
| 2000-05-30 | 1,000 | 1,020 | 980 | 1,001 | 6,000 | 910 |
| 2000-05-29 | 995 | 995 | 971 | 971 | 9,000 | 882.73 |
| 2000-05-26 | 994 | 995 | 980 | 990 | 17,000 | 900 |
| 2000-05-25 | 961 | 1,010 | 961 | 995 | 27,000 | 904.55 |
| 2000-05-24 | 995 | 995 | 950 | 955 | 21,000 | 868.18 |
| 2000-05-23 | 1,000 | 1,030 | 998 | 998 | 23,000 | 907.27 |
| 2000-05-22 | 999 | 1,010 | 990 | 1,001 | 11,000 | 910 |
| 2000-05-19 | 1,139 | 1,139 | 1,100 | 1,100 | 11,000 | 1,000 |
| 2000-05-18 | 1,189 | 1,189 | 1,131 | 1,150 | 7,000 | 1,045.45 |
| 2000-05-17 | 1,218 | 1,218 | 1,151 | 1,192 | 16,000 | 1,083.64 |
| 2000-05-16 | 1,210 | 1,210 | 1,163 | 1,198 | 7,000 | 1,089.09 |
| 2000-05-15 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,109.09 |
| 2000-05-12 | 1,200 | 1,240 | 1,200 | 1,240 | 3,000 | 1,127.27 |
| 2000-05-11 | 1,181 | 1,200 | 1,180 | 1,200 | 13,000 | 1,090.91 |
| 2000-05-10 | 1,200 | 1,240 | 1,180 | 1,180 | 5,000 | 1,072.73 |
| 2000-05-09 | 1,200 | 1,200 | 1,180 | 1,200 | 21,000 | 1,090.91 |
| 2000-05-08 | 1,251 | 1,251 | 1,240 | 1,240 | 4,000 | 1,127.27 |
| 2000-05-02 | 1,250 | 1,250 | 1,190 | 1,190 | 8,000 | 1,081.82 |
| 2000-05-01 | 1,180 | 1,200 | 1,180 | 1,200 | 6,000 | 1,090.91 |
| 2000-04-28 | 1,250 | 1,250 | 1,200 | 1,200 | 8,000 | 1,090.91 |
| 2000-04-27 | 1,260 | 1,280 | 1,260 | 1,280 | 11,000 | 1,163.64 |
| 2000-04-26 | 1,162 | 1,200 | 1,160 | 1,200 | 20,000 | 1,090.91 |
| 2000-04-25 | 1,150 | 1,150 | 1,110 | 1,149 | 8,000 | 1,044.55 |
| 2000-04-24 | 1,200 | 1,210 | 1,190 | 1,200 | 6,000 | 1,090.91 |
| 2000-04-21 | 1,200 | 1,220 | 1,200 | 1,200 | 5,000 | 1,090.91 |
| 2000-04-20 | 1,260 | 1,260 | 1,170 | 1,200 | 12,000 | 1,090.91 |
| 2000-04-19 | 1,260 | 1,260 | 1,230 | 1,240 | 6,000 | 1,127.27 |
| 2000-04-18 | 1,101 | 1,110 | 1,100 | 1,100 | 36,000 | 1,000 |
| 2000-04-17 | 1,030 | 1,150 | 1,030 | 1,060 | 25,000 | 963.64 |
| 2000-04-14 | 1,250 | 1,250 | 1,210 | 1,230 | 12,000 | 1,118.18 |
| 2000-04-13 | 1,280 | 1,281 | 1,270 | 1,270 | 10,000 | 1,154.55 |
| 2000-04-12 | 1,310 | 1,310 | 1,300 | 1,300 | 11,000 | 1,181.82 |
| 2000-04-11 | 1,320 | 1,320 | 1,300 | 1,310 | 16,000 | 1,190.91 |
| 2000-04-10 | 1,310 | 1,350 | 1,310 | 1,320 | 19,000 | 1,200 |
| 2000-04-07 | 1,270 | 1,300 | 1,270 | 1,300 | 11,000 | 1,181.82 |
| 2000-04-06 | 1,360 | 1,400 | 1,350 | 1,350 | 9,000 | 1,227.27 |
| 2000-04-05 | 1,400 | 1,400 | 1,355 | 1,400 | 9,000 | 1,272.73 |
| 2000-04-04 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,318.18 |
| 2000-04-03 | 1,498 | 1,498 | 1,450 | 1,450 | 12,000 | 1,318.18 |
| 2000-03-31 | 1,500 | 1,500 | 1,450 | 1,455 | 18,000 | 1,322.73 |
| 2000-03-30 | 1,501 | 1,510 | 1,480 | 1,500 | 11,000 | 1,363.64 |
| 2000-03-29 | 1,500 | 1,510 | 1,471 | 1,500 | 15,000 | 1,363.64 |
| 2000-03-28 | 1,580 | 1,580 | 1,500 | 1,500 | 13,000 | 1,363.64 |
| 2000-03-27 | 1,540 | 1,580 | 1,530 | 1,580 | 21,000 | 1,305.79 |
| 2000-03-24 | 1,550 | 1,600 | 1,540 | 1,600 | 15,000 | 1,322.31 |
| 2000-03-23 | 1,620 | 1,641 | 1,600 | 1,600 | 18,000 | 1,322.31 |
| 2000-03-22 | 1,639 | 1,680 | 1,620 | 1,620 | 20,000 | 1,338.84 |
| 2000-03-21 | 1,559 | 1,570 | 1,501 | 1,570 | 28,000 | 1,297.52 |
| 2000-03-17 | 1,570 | 1,570 | 1,500 | 1,560 | 22,000 | 1,289.26 |
| 2000-03-16 | 1,570 | 1,570 | 1,480 | 1,490 | 25,000 | 1,231.40 |
| 2000-03-15 | 1,551 | 1,599 | 1,530 | 1,570 | 13,000 | 1,297.52 |
| 2000-03-14 | 1,478 | 1,600 | 1,478 | 1,540 | 23,000 | 1,272.73 |
| 2000-03-13 | 1,770 | 1,780 | 1,470 | 1,471 | 36,000 | 1,215.70 |
| 2000-03-10 | 1,701 | 1,780 | 1,700 | 1,770 | 57,000 | 1,462.81 |
| 2000-03-09 | 1,650 | 1,711 | 1,650 | 1,665 | 51,000 | 1,376.03 |
| 2000-03-08 | 1,590 | 1,610 | 1,550 | 1,610 | 56,000 | 1,330.58 |
| 2000-03-07 | 1,610 | 1,620 | 1,550 | 1,598 | 21,000 | 1,320.66 |
| 2000-03-06 | 1,520 | 1,590 | 1,500 | 1,520 | 38,000 | 1,256.20 |
| 2000-03-03 | 1,581 | 1,600 | 1,460 | 1,460 | 22,000 | 1,206.61 |
| 2000-03-02 | 1,620 | 1,620 | 1,550 | 1,570 | 36,000 | 1,297.52 |
| 2000-03-01 | 1,591 | 1,610 | 1,590 | 1,590 | 40,000 | 1,314.05 |
| 2000-02-29 | 1,579 | 1,580 | 1,550 | 1,580 | 38,000 | 1,305.79 |
| 2000-02-28 | 1,451 | 1,519 | 1,450 | 1,519 | 33,000 | 1,255.37 |
| 2000-02-25 | 1,490 | 1,500 | 1,450 | 1,450 | 15,000 | 1,198.35 |
| 2000-02-24 | 1,581 | 1,581 | 1,490 | 1,490 | 16,000 | 1,231.40 |
| 2000-02-23 | 1,600 | 1,620 | 1,550 | 1,570 | 31,000 | 1,297.52 |
| 2000-02-22 | 1,499 | 1,550 | 1,490 | 1,550 | 49,000 | 1,280.99 |
| 2000-02-21 | 1,460 | 1,500 | 1,420 | 1,470 | 42,000 | 1,214.88 |
| 2000-02-18 | 1,391 | 1,400 | 1,350 | 1,400 | 28,000 | 1,157.02 |
| 2000-02-17 | 1,320 | 1,325 | 1,310 | 1,311 | 17,000 | 1,083.47 |
| 2000-02-16 | 1,370 | 1,371 | 1,331 | 1,335 | 29,000 | 1,103.31 |
| 2000-02-15 | 1,429 | 1,429 | 1,370 | 1,370 | 38,000 | 1,132.23 |
| 2000-02-14 | 1,399 | 1,399 | 1,350 | 1,369 | 24,000 | 1,131.40 |
| 2000-02-10 | 1,351 | 1,400 | 1,351 | 1,400 | 19,000 | 1,157.02 |
| 2000-02-09 | 1,400 | 1,410 | 1,380 | 1,380 | 16,000 | 1,140.50 |
| 2000-02-08 | 1,408 | 1,420 | 1,360 | 1,360 | 37,000 | 1,123.97 |
| 2000-02-07 | 1,411 | 1,422 | 1,401 | 1,406 | 21,000 | 1,161.98 |
| 2000-02-04 | 1,430 | 1,450 | 1,401 | 1,411 | 28,000 | 1,166.12 |
| 2000-02-03 | 1,500 | 1,500 | 1,450 | 1,450 | 24,000 | 1,198.35 |
| 2000-02-02 | 1,520 | 1,530 | 1,466 | 1,480 | 19,000 | 1,223.14 |
| 2000-02-01 | 1,500 | 1,505 | 1,480 | 1,500 | 21,000 | 1,239.67 |
| 2000-01-31 | 1,500 | 1,510 | 1,461 | 1,461 | 17,000 | 1,207.44 |
| 2000-01-28 | 1,420 | 1,490 | 1,420 | 1,450 | 12,000 | 1,198.35 |
| 2000-01-27 | 1,350 | 1,420 | 1,350 | 1,420 | 18,000 | 1,173.55 |
| 2000-01-26 | 1,360 | 1,360 | 1,330 | 1,330 | 21,000 | 1,099.17 |
| 2000-01-25 | 1,400 | 1,400 | 1,340 | 1,348 | 18,000 | 1,114.05 |
| 2000-01-24 | 1,400 | 1,400 | 1,360 | 1,400 | 19,000 | 1,157.02 |
| 2000-01-21 | 1,370 | 1,420 | 1,370 | 1,400 | 17,000 | 1,157.02 |
| 2000-01-20 | 1,403 | 1,403 | 1,360 | 1,360 | 15,000 | 1,123.97 |
| 2000-01-19 | 1,460 | 1,460 | 1,401 | 1,401 | 27,000 | 1,157.85 |
| 2000-01-18 | 1,459 | 1,460 | 1,440 | 1,460 | 32,000 | 1,206.61 |
| 2000-01-17 | 1,450 | 1,451 | 1,441 | 1,445 | 15,000 | 1,194.21 |
| 2000-01-14 | 1,450 | 1,500 | 1,411 | 1,411 | 14,000 | 1,166.12 |
| 2000-01-13 | 1,400 | 1,490 | 1,400 | 1,410 | 21,000 | 1,165.29 |
| 2000-01-12 | 1,549 | 1,549 | 1,400 | 1,400 | 22,000 | 1,157.02 |
| 2000-01-11 | 1,549 | 1,549 | 1,549 | 1,549 | 12,000 | 1,280.17 |
| 2000-01-07 | 1,400 | 1,400 | 1,280 | 1,349 | 25,000 | 1,114.88 |
| 2000-01-06 | 1,509 | 1,545 | 1,430 | 1,430 | 24,000 | 1,181.82 |
| 2000-01-05 | 1,571 | 1,600 | 1,501 | 1,510 | 30,000 | 1,247.93 |
| 2000-01-04 | 1,530 | 1,590 | 1,530 | 1,571 | 13,000 | 1,298.35 |
分割・併合履歴 ： [2016-09-28]1株→1.1株 [2000-03-28]1株→1.1株 [1996-03-26]1株→1.1株
