9742 (株)アイネス 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 | 1,151 | 1,156 | 22,700 | 1,156 |
| 2000-12-28 | 1,167 | 1,200 | 1,147 | 1,200 | 54,200 | 1,200 |
| 2000-12-27 | 1,117 | 1,145 | 1,086 | 1,127 | 13,600 | 1,127 |
| 2000-12-26 | 1,089 | 1,120 | 1,060 | 1,120 | 31,900 | 1,120 |
| 2000-12-25 | 1,090 | 1,180 | 1,066 | 1,089 | 88,800 | 1,089 |
| 2000-12-22 | 1,030 | 1,099 | 1,030 | 1,070 | 123,700 | 1,070 |
| 2000-12-21 | 1,022 | 1,090 | 1,022 | 1,067 | 177,500 | 1,067 |
| 2000-12-20 | 1,230 | 1,230 | 1,131 | 1,142 | 109,400 | 1,142 |
| 2000-12-19 | 1,298 | 1,308 | 1,230 | 1,230 | 46,200 | 1,230 |
| 2000-12-18 | 1,305 | 1,305 | 1,290 | 1,297 | 31,700 | 1,297 |
| 2000-12-15 | 1,350 | 1,350 | 1,311 | 1,312 | 22,600 | 1,312 |
| 2000-12-14 | 1,346 | 1,375 | 1,340 | 1,350 | 38,100 | 1,350 |
| 2000-12-13 | 1,338 | 1,355 | 1,310 | 1,330 | 25,300 | 1,330 |
| 2000-12-12 | 1,359 | 1,359 | 1,335 | 1,338 | 19,900 | 1,338 |
| 2000-12-11 | 1,350 | 1,360 | 1,331 | 1,331 | 33,800 | 1,331 |
| 2000-12-08 | 1,343 | 1,363 | 1,332 | 1,332 | 52,400 | 1,332 |
| 2000-12-07 | 1,405 | 1,405 | 1,351 | 1,360 | 27,900 | 1,360 |
| 2000-12-06 | 1,400 | 1,410 | 1,358 | 1,358 | 51,800 | 1,358 |
| 2000-12-05 | 1,400 | 1,400 | 1,350 | 1,350 | 25,400 | 1,350 |
| 2000-12-04 | 1,390 | 1,435 | 1,351 | 1,351 | 27,500 | 1,351 |
| 2000-12-01 | 1,350 | 1,380 | 1,343 | 1,350 | 28,400 | 1,350 |
| 2000-11-30 | 1,365 | 1,400 | 1,350 | 1,380 | 68,700 | 1,380 |
| 2000-11-29 | 1,343 | 1,350 | 1,340 | 1,345 | 35,900 | 1,345 |
| 2000-11-28 | 1,345 | 1,345 | 1,338 | 1,343 | 50,900 | 1,343 |
| 2000-11-27 | 1,342 | 1,349 | 1,334 | 1,343 | 40,800 | 1,343 |
| 2000-11-24 | 1,350 | 1,350 | 1,301 | 1,302 | 76,600 | 1,302 |
| 2000-11-22 | 1,347 | 1,347 | 1,290 | 1,330 | 48,700 | 1,330 |
| 2000-11-21 | 1,340 | 1,349 | 1,288 | 1,290 | 67,100 | 1,290 |
| 2000-11-20 | 1,310 | 1,320 | 1,285 | 1,300 | 53,000 | 1,300 |
| 2000-11-17 | 1,300 | 1,360 | 1,299 | 1,359 | 79,900 | 1,359 |
| 2000-11-16 | 1,365 | 1,365 | 1,300 | 1,310 | 66,100 | 1,310 |
| 2000-11-15 | 1,426 | 1,426 | 1,355 | 1,355 | 69,700 | 1,355 |
| 2000-11-14 | 1,336 | 1,380 | 1,336 | 1,378 | 37,800 | 1,378 |
| 2000-11-13 | 1,350 | 1,350 | 1,250 | 1,303 | 126,300 | 1,303 |
| 2000-11-10 | 1,410 | 1,410 | 1,346 | 1,350 | 142,000 | 1,350 |
| 2000-11-09 | 1,450 | 1,453 | 1,410 | 1,420 | 53,700 | 1,420 |
| 2000-11-08 | 1,495 | 1,498 | 1,480 | 1,495 | 49,900 | 1,495 |
| 2000-11-07 | 1,470 | 1,499 | 1,450 | 1,475 | 87,200 | 1,475 |
| 2000-11-06 | 1,368 | 1,470 | 1,346 | 1,470 | 182,600 | 1,470 |
| 2000-11-02 | 1,398 | 1,430 | 1,380 | 1,428 | 79,000 | 1,428 |
| 2000-11-01 | 1,380 | 1,430 | 1,371 | 1,409 | 50,300 | 1,409 |
| 2000-10-31 | 1,390 | 1,390 | 1,335 | 1,364 | 54,400 | 1,364 |
| 2000-10-30 | 1,416 | 1,416 | 1,350 | 1,350 | 94,900 | 1,350 |
| 2000-10-27 | 1,429 | 1,435 | 1,375 | 1,376 | 134,700 | 1,376 |
| 2000-10-26 | 1,471 | 1,480 | 1,380 | 1,430 | 229,900 | 1,430 |
| 2000-10-25 | 1,570 | 1,630 | 1,490 | 1,520 | 494,000 | 1,520 |
| 2000-10-24 | 1,380 | 1,490 | 1,376 | 1,490 | 448,500 | 1,490 |
| 2000-10-23 | 1,260 | 1,387 | 1,251 | 1,345 | 1,666,100 | 1,345 |
| 2000-10-20 | 1,690 | 1,700 | 1,300 | 1,300 | 1,091,100 | 1,300 |
| 2000-10-19 | 1,600 | 1,610 | 1,580 | 1,600 | 170,100 | 1,600 |
| 2000-10-18 | 1,644 | 1,648 | 1,590 | 1,606 | 108,700 | 1,606 |
| 2000-10-17 | 1,640 | 1,699 | 1,631 | 1,644 | 59,400 | 1,644 |
| 2000-10-16 | 1,736 | 1,750 | 1,668 | 1,668 | 101,800 | 1,668 |
| 2000-10-13 | 1,680 | 1,730 | 1,649 | 1,688 | 77,400 | 1,688 |
| 2000-10-12 | 1,657 | 1,730 | 1,630 | 1,730 | 79,900 | 1,730 |
| 2000-10-11 | 1,684 | 1,690 | 1,630 | 1,680 | 93,300 | 1,680 |
| 2000-10-10 | 1,670 | 1,738 | 1,670 | 1,684 | 122,600 | 1,684 |
| 2000-10-06 | 1,780 | 1,800 | 1,730 | 1,790 | 95,400 | 1,790 |
| 2000-10-05 | 1,781 | 1,800 | 1,763 | 1,780 | 94,900 | 1,780 |
| 2000-10-04 | 1,700 | 1,767 | 1,700 | 1,721 | 63,900 | 1,721 |
| 2000-10-03 | 1,780 | 1,780 | 1,751 | 1,751 | 68,300 | 1,751 |
| 2000-10-02 | 1,700 | 1,795 | 1,700 | 1,795 | 84,200 | 1,795 |
| 2000-09-29 | 1,690 | 1,800 | 1,681 | 1,781 | 218,800 | 1,781 |
| 2000-09-28 | 1,675 | 1,710 | 1,630 | 1,630 | 110,200 | 1,630 |
| 2000-09-27 | 1,700 | 1,700 | 1,650 | 1,675 | 118,200 | 1,675 |
| 2000-09-26 | 1,727 | 1,730 | 1,701 | 1,701 | 65,400 | 1,701 |
| 2000-09-25 | 1,794 | 1,819 | 1,720 | 1,721 | 65,000 | 1,721 |
| 2000-09-22 | 1,750 | 1,808 | 1,710 | 1,798 | 122,500 | 1,798 |
| 2000-09-21 | 1,790 | 1,820 | 1,760 | 1,808 | 88,400 | 1,808 |
| 2000-09-20 | 1,820 | 1,820 | 1,790 | 1,806 | 65,200 | 1,806 |
| 2000-09-19 | 1,791 | 1,800 | 1,691 | 1,760 | 123,000 | 1,760 |
| 2000-09-18 | 1,877 | 1,888 | 1,811 | 1,821 | 64,200 | 1,821 |
| 2000-09-14 | 1,812 | 1,829 | 1,811 | 1,817 | 74,500 | 1,817 |
| 2000-09-13 | 1,841 | 1,869 | 1,806 | 1,812 | 104,500 | 1,812 |
| 2000-09-12 | 1,840 | 1,880 | 1,819 | 1,840 | 91,300 | 1,840 |
| 2000-09-11 | 1,900 | 1,905 | 1,801 | 1,810 | 61,600 | 1,810 |
| 2000-09-08 | 1,948 | 1,948 | 1,901 | 1,901 | 107,000 | 1,901 |
| 2000-09-07 | 1,810 | 1,980 | 1,799 | 1,918 | 111,100 | 1,918 |
| 2000-09-06 | 1,840 | 1,849 | 1,820 | 1,830 | 23,900 | 1,830 |
| 2000-09-05 | 1,851 | 1,875 | 1,830 | 1,850 | 27,600 | 1,850 |
| 2000-09-04 | 1,813 | 1,880 | 1,813 | 1,849 | 49,500 | 1,849 |
| 2000-09-01 | 1,929 | 1,929 | 1,873 | 1,873 | 134,500 | 1,873 |
| 2000-08-31 | 1,930 | 1,930 | 1,872 | 1,910 | 100,300 | 1,910 |
| 2000-08-30 | 1,999 | 2,010 | 1,880 | 1,900 | 309,400 | 1,900 |
| 2000-08-29 | 1,940 | 1,979 | 1,935 | 1,970 | 331,600 | 1,970 |
| 2000-08-28 | 1,898 | 1,929 | 1,871 | 1,915 | 164,000 | 1,915 |
| 2000-08-25 | 1,880 | 1,888 | 1,848 | 1,888 | 185,300 | 1,888 |
| 2000-08-24 | 1,841 | 1,870 | 1,840 | 1,847 | 113,500 | 1,847 |
| 2000-08-23 | 1,820 | 1,889 | 1,811 | 1,811 | 125,700 | 1,811 |
| 2000-08-22 | 1,810 | 1,830 | 1,801 | 1,815 | 43,900 | 1,815 |
| 2000-08-21 | 1,834 | 1,850 | 1,802 | 1,810 | 59,100 | 1,810 |
| 2000-08-18 | 1,859 | 1,859 | 1,810 | 1,834 | 79,700 | 1,834 |
| 2000-08-17 | 1,861 | 1,865 | 1,800 | 1,860 | 124,100 | 1,860 |
| 2000-08-16 | 1,799 | 1,880 | 1,773 | 1,849 | 182,900 | 1,849 |
| 2000-08-15 | 1,750 | 1,750 | 1,730 | 1,749 | 107,300 | 1,749 |
| 2000-08-14 | 1,730 | 1,755 | 1,729 | 1,735 | 69,900 | 1,735 |
| 2000-08-11 | 1,770 | 1,770 | 1,717 | 1,729 | 99,300 | 1,729 |
| 2000-08-10 | 1,762 | 1,763 | 1,720 | 1,740 | 142,800 | 1,740 |
| 2000-08-09 | 1,690 | 1,773 | 1,660 | 1,759 | 209,400 | 1,759 |
| 2000-08-08 | 1,736 | 1,740 | 1,664 | 1,689 | 120,100 | 1,689 |
| 2000-08-07 | 1,650 | 1,738 | 1,650 | 1,720 | 103,200 | 1,720 |
| 2000-08-04 | 1,700 | 1,700 | 1,640 | 1,649 | 66,000 | 1,649 |
| 2000-08-03 | 1,680 | 1,685 | 1,601 | 1,640 | 153,500 | 1,640 |
| 2000-08-02 | 1,720 | 1,720 | 1,680 | 1,710 | 63,600 | 1,710 |
| 2000-08-01 | 1,630 | 1,780 | 1,630 | 1,740 | 96,500 | 1,740 |
| 2000-07-31 | 1,530 | 1,600 | 1,508 | 1,600 | 133,000 | 1,600 |
| 2000-07-28 | 1,710 | 1,730 | 1,630 | 1,650 | 159,000 | 1,650 |
| 2000-07-27 | 1,782 | 1,785 | 1,751 | 1,758 | 171,000 | 1,758 |
| 2000-07-26 | 1,870 | 1,875 | 1,811 | 1,811 | 156,000 | 1,811 |
| 2000-07-25 | 1,831 | 1,890 | 1,831 | 1,890 | 88,000 | 1,890 |
| 2000-07-24 | 1,956 | 1,956 | 1,876 | 1,891 | 97,000 | 1,891 |
| 2000-07-21 | 1,980 | 1,989 | 1,958 | 1,960 | 104,000 | 1,960 |
| 2000-07-19 | 1,915 | 1,960 | 1,891 | 1,958 | 125,000 | 1,958 |
| 2000-07-18 | 1,992 | 2,020 | 1,910 | 1,960 | 239,000 | 1,960 |
| 2000-07-17 | 1,900 | 1,990 | 1,896 | 1,989 | 244,000 | 1,989 |
| 2000-07-14 | 1,850 | 1,880 | 1,850 | 1,870 | 105,000 | 1,870 |
| 2000-07-13 | 1,816 | 1,850 | 1,816 | 1,846 | 151,000 | 1,846 |
| 2000-07-12 | 1,820 | 1,830 | 1,801 | 1,816 | 136,000 | 1,816 |
| 2000-07-11 | 1,790 | 1,800 | 1,790 | 1,794 | 66,000 | 1,794 |
| 2000-07-10 | 1,860 | 1,870 | 1,820 | 1,828 | 89,000 | 1,828 |
| 2000-07-07 | 1,799 | 1,850 | 1,790 | 1,840 | 197,000 | 1,840 |
| 2000-07-06 | 1,750 | 1,755 | 1,721 | 1,750 | 64,000 | 1,750 |
| 2000-07-05 | 1,780 | 1,780 | 1,751 | 1,751 | 50,000 | 1,751 |
| 2000-07-04 | 1,800 | 1,800 | 1,780 | 1,799 | 62,000 | 1,799 |
| 2000-07-03 | 1,780 | 1,800 | 1,780 | 1,800 | 106,000 | 1,800 |
| 2000-06-30 | 1,750 | 1,785 | 1,740 | 1,774 | 54,000 | 1,774 |
| 2000-06-29 | 1,790 | 1,798 | 1,760 | 1,770 | 84,000 | 1,770 |
| 2000-06-28 | 1,770 | 1,770 | 1,720 | 1,754 | 106,000 | 1,754 |
| 2000-06-27 | 1,765 | 1,775 | 1,750 | 1,770 | 48,000 | 1,770 |
| 2000-06-26 | 1,748 | 1,760 | 1,720 | 1,750 | 79,000 | 1,750 |
| 2000-06-23 | 1,680 | 1,720 | 1,670 | 1,718 | 84,000 | 1,718 |
| 2000-06-22 | 1,790 | 1,810 | 1,731 | 1,740 | 125,000 | 1,740 |
| 2000-06-21 | 1,744 | 1,820 | 1,743 | 1,789 | 589,000 | 1,789 |
| 2000-06-20 | 1,600 | 1,730 | 1,600 | 1,714 | 371,000 | 1,714 |
| 2000-06-19 | 1,570 | 1,575 | 1,550 | 1,575 | 104,000 | 1,575 |
| 2000-06-16 | 1,475 | 1,490 | 1,470 | 1,490 | 97,000 | 1,490 |
| 2000-06-15 | 1,550 | 1,550 | 1,483 | 1,495 | 64,000 | 1,495 |
| 2000-06-14 | 1,505 | 1,580 | 1,505 | 1,550 | 69,000 | 1,550 |
| 2000-06-13 | 1,551 | 1,565 | 1,500 | 1,505 | 77,000 | 1,505 |
| 2000-06-12 | 1,637 | 1,637 | 1,560 | 1,565 | 104,000 | 1,565 |
| 2000-06-09 | 1,598 | 1,612 | 1,570 | 1,585 | 151,000 | 1,585 |
| 2000-06-08 | 1,599 | 1,599 | 1,585 | 1,598 | 57,000 | 1,598 |
| 2000-06-07 | 1,581 | 1,600 | 1,570 | 1,600 | 75,000 | 1,600 |
| 2000-06-06 | 1,639 | 1,639 | 1,580 | 1,580 | 132,000 | 1,580 |
| 2000-06-05 | 1,567 | 1,649 | 1,567 | 1,640 | 257,000 | 1,640 |
| 2000-06-02 | 1,552 | 1,579 | 1,543 | 1,550 | 103,000 | 1,550 |
| 2000-06-01 | 1,550 | 1,550 | 1,531 | 1,543 | 65,000 | 1,543 |
| 2000-05-31 | 1,635 | 1,635 | 1,575 | 1,575 | 103,000 | 1,575 |
| 2000-05-30 | 1,597 | 1,634 | 1,575 | 1,575 | 84,000 | 1,575 |
| 2000-05-29 | 1,598 | 1,604 | 1,575 | 1,591 | 61,000 | 1,591 |
| 2000-05-26 | 1,550 | 1,555 | 1,490 | 1,535 | 42,000 | 1,535 |
| 2000-05-25 | 1,551 | 1,580 | 1,550 | 1,555 | 146,000 | 1,555 |
| 2000-05-24 | 1,450 | 1,469 | 1,431 | 1,455 | 253,000 | 1,455 |
| 2000-05-23 | 1,590 | 1,590 | 1,470 | 1,480 | 304,000 | 1,480 |
| 2000-05-22 | 1,642 | 1,660 | 1,600 | 1,620 | 234,000 | 1,620 |
| 2000-05-19 | 1,600 | 1,651 | 1,600 | 1,612 | 166,000 | 1,612 |
| 2000-05-18 | 1,669 | 1,669 | 1,600 | 1,600 | 91,000 | 1,600 |
| 2000-05-17 | 1,690 | 1,690 | 1,650 | 1,669 | 103,000 | 1,669 |
| 2000-05-16 | 1,605 | 1,630 | 1,601 | 1,630 | 268,000 | 1,630 |
| 2000-05-15 | 1,650 | 1,650 | 1,590 | 1,605 | 57,000 | 1,605 |
| 2000-05-12 | 1,591 | 1,650 | 1,590 | 1,590 | 63,000 | 1,590 |
| 2000-05-11 | 1,600 | 1,610 | 1,561 | 1,570 | 54,000 | 1,570 |
| 2000-05-10 | 1,560 | 1,650 | 1,560 | 1,650 | 66,000 | 1,650 |
| 2000-05-09 | 1,730 | 1,730 | 1,650 | 1,680 | 95,000 | 1,680 |
| 2000-05-08 | 1,750 | 1,750 | 1,725 | 1,730 | 181,000 | 1,730 |
| 2000-05-02 | 1,771 | 1,771 | 1,670 | 1,720 | 139,000 | 1,720 |
| 2000-05-01 | 1,668 | 1,750 | 1,650 | 1,750 | 79,000 | 1,750 |
| 2000-04-28 | 1,649 | 1,700 | 1,649 | 1,699 | 104,000 | 1,699 |
| 2000-04-27 | 1,700 | 1,700 | 1,651 | 1,679 | 101,000 | 1,679 |
| 2000-04-26 | 1,720 | 1,730 | 1,691 | 1,700 | 151,000 | 1,700 |
| 2000-04-25 | 1,670 | 1,700 | 1,625 | 1,651 | 121,000 | 1,651 |
| 2000-04-24 | 1,745 | 1,745 | 1,650 | 1,670 | 157,000 | 1,670 |
| 2000-04-21 | 1,650 | 1,690 | 1,650 | 1,670 | 270,000 | 1,670 |
| 2000-04-20 | 1,500 | 1,690 | 1,479 | 1,664 | 395,000 | 1,664 |
| 2000-04-19 | 1,500 | 1,550 | 1,460 | 1,545 | 301,000 | 1,545 |
| 2000-04-18 | 1,400 | 1,430 | 1,320 | 1,364 | 381,000 | 1,364 |
| 2000-04-17 | 1,380 | 1,400 | 1,280 | 1,280 | 576,000 | 1,280 |
| 2000-04-14 | 1,550 | 1,669 | 1,550 | 1,580 | 160,000 | 1,580 |
| 2000-04-13 | 1,650 | 1,660 | 1,555 | 1,630 | 277,000 | 1,630 |
| 2000-04-12 | 1,795 | 1,795 | 1,700 | 1,710 | 205,000 | 1,710 |
| 2000-04-11 | 1,839 | 1,839 | 1,786 | 1,795 | 126,000 | 1,795 |
| 2000-04-10 | 1,860 | 1,881 | 1,782 | 1,859 | 298,000 | 1,859 |
| 2000-04-07 | 1,741 | 1,850 | 1,720 | 1,830 | 334,000 | 1,830 |
| 2000-04-06 | 1,750 | 1,805 | 1,711 | 1,711 | 210,000 | 1,711 |
| 2000-04-05 | 1,840 | 1,840 | 1,711 | 1,711 | 384,000 | 1,711 |
| 2000-04-04 | 1,960 | 1,965 | 1,850 | 1,870 | 137,000 | 1,870 |
| 2000-04-03 | 1,999 | 1,999 | 1,940 | 1,970 | 100,000 | 1,970 |
| 2000-03-31 | 2,010 | 2,030 | 1,970 | 2,030 | 138,000 | 2,030 |
| 2000-03-30 | 2,140 | 2,150 | 2,045 | 2,100 | 183,000 | 2,100 |
| 2000-03-29 | 1,970 | 2,110 | 1,970 | 2,100 | 248,000 | 2,100 |
| 2000-03-28 | 2,000 | 2,025 | 1,900 | 1,969 | 314,000 | 1,969 |
| 2000-03-27 | 2,000 | 2,050 | 2,000 | 2,000 | 75,000 | 2,000 |
| 2000-03-24 | 2,100 | 2,100 | 2,050 | 2,050 | 99,000 | 2,050 |
| 2000-03-23 | 2,170 | 2,200 | 2,105 | 2,190 | 108,000 | 2,190 |
| 2000-03-22 | 2,185 | 2,250 | 2,185 | 2,240 | 234,000 | 2,240 |
| 2000-03-21 | 2,140 | 2,205 | 2,140 | 2,150 | 133,000 | 2,150 |
| 2000-03-17 | 2,345 | 2,430 | 2,170 | 2,300 | 112,000 | 2,300 |
| 2000-03-16 | 2,200 | 2,300 | 2,170 | 2,300 | 155,000 | 2,300 |
| 2000-03-15 | 1,950 | 2,170 | 1,950 | 2,170 | 169,000 | 2,170 |
| 2000-03-14 | 1,840 | 1,990 | 1,840 | 1,875 | 606,000 | 1,875 |
| 2000-03-13 | 1,900 | 1,900 | 1,900 | 1,900 | 55,000 | 1,900 |
| 2000-03-10 | 2,325 | 2,390 | 2,270 | 2,300 | 212,000 | 2,300 |
| 2000-03-09 | 2,460 | 2,470 | 2,350 | 2,365 | 101,000 | 2,365 |
| 2000-03-08 | 2,450 | 2,545 | 2,400 | 2,500 | 129,000 | 2,500 |
| 2000-03-07 | 2,500 | 2,500 | 2,400 | 2,485 | 142,000 | 2,485 |
| 2000-03-06 | 2,745 | 2,805 | 2,560 | 2,565 | 122,000 | 2,565 |
| 2000-03-03 | 2,700 | 2,750 | 2,600 | 2,750 | 64,000 | 2,750 |
| 2000-03-02 | 2,855 | 2,855 | 2,670 | 2,770 | 218,000 | 2,770 |
| 2000-03-01 | 2,880 | 3,140 | 2,850 | 2,895 | 1,111,000 | 2,895 |
| 2000-02-29 | 2,770 | 2,875 | 2,720 | 2,840 | 257,000 | 2,840 |
| 2000-02-28 | 2,750 | 2,750 | 2,630 | 2,690 | 74,000 | 2,690 |
| 2000-02-25 | 2,670 | 2,800 | 2,630 | 2,750 | 271,000 | 2,750 |
| 2000-02-24 | 2,610 | 2,650 | 2,530 | 2,590 | 137,000 | 2,590 |
| 2000-02-23 | 2,550 | 2,550 | 2,400 | 2,490 | 103,000 | 2,490 |
| 2000-02-22 | 2,820 | 2,830 | 2,420 | 2,510 | 225,000 | 2,510 |
| 2000-02-21 | 2,785 | 3,000 | 2,760 | 2,800 | 487,000 | 2,800 |
| 2000-02-18 | 2,425 | 2,745 | 2,405 | 2,745 | 637,000 | 2,745 |
| 2000-02-17 | 2,180 | 2,345 | 2,160 | 2,345 | 206,000 | 2,345 |
| 2000-02-16 | 2,250 | 2,250 | 2,125 | 2,170 | 120,000 | 2,170 |
| 2000-02-15 | 2,285 | 2,325 | 2,260 | 2,280 | 71,000 | 2,280 |
| 2000-02-14 | 2,350 | 2,350 | 2,310 | 2,325 | 110,000 | 2,325 |
| 2000-02-10 | 2,310 | 2,335 | 2,260 | 2,310 | 169,000 | 2,310 |
| 2000-02-09 | 2,300 | 2,410 | 2,300 | 2,380 | 83,000 | 2,380 |
| 2000-02-08 | 2,340 | 2,340 | 2,280 | 2,290 | 104,000 | 2,290 |
| 2000-02-07 | 2,350 | 2,400 | 2,325 | 2,340 | 180,000 | 2,340 |
| 2000-02-04 | 2,405 | 2,480 | 2,350 | 2,390 | 139,000 | 2,390 |
| 2000-02-03 | 2,570 | 2,570 | 2,360 | 2,390 | 159,000 | 2,390 |
| 2000-02-02 | 2,650 | 2,650 | 2,600 | 2,600 | 83,000 | 2,600 |
| 2000-02-01 | 2,560 | 2,630 | 2,555 | 2,580 | 78,000 | 2,580 |
| 2000-01-31 | 2,645 | 2,740 | 2,600 | 2,600 | 77,000 | 2,600 |
| 2000-01-28 | 2,640 | 2,740 | 2,580 | 2,680 | 171,000 | 2,680 |
| 2000-01-27 | 2,410 | 2,590 | 2,405 | 2,560 | 141,000 | 2,560 |
| 2000-01-26 | 2,310 | 2,370 | 2,300 | 2,355 | 82,000 | 2,355 |
| 2000-01-25 | 2,355 | 2,355 | 2,250 | 2,275 | 135,000 | 2,275 |
| 2000-01-24 | 2,340 | 2,400 | 2,300 | 2,355 | 129,000 | 2,355 |
| 2000-01-21 | 2,300 | 2,390 | 2,300 | 2,380 | 47,000 | 2,380 |
| 2000-01-20 | 2,260 | 2,385 | 2,260 | 2,295 | 115,000 | 2,295 |
| 2000-01-19 | 2,450 | 2,450 | 2,220 | 2,305 | 89,000 | 2,305 |
| 2000-01-18 | 2,530 | 2,570 | 2,490 | 2,490 | 68,000 | 2,490 |
| 2000-01-17 | 2,435 | 2,595 | 2,435 | 2,550 | 132,000 | 2,550 |
| 2000-01-14 | 2,590 | 2,680 | 2,465 | 2,475 | 201,000 | 2,475 |
| 2000-01-13 | 2,700 | 2,755 | 2,510 | 2,590 | 184,000 | 2,590 |
| 2000-01-12 | 2,900 | 2,915 | 2,850 | 2,900 | 133,000 | 2,900 |
| 2000-01-11 | 2,825 | 2,950 | 2,800 | 2,840 | 310,000 | 2,840 |
| 2000-01-07 | 2,740 | 2,810 | 2,660 | 2,745 | 199,000 | 2,745 |
| 2000-01-06 | 3,100 | 3,150 | 2,880 | 2,900 | 298,000 | 2,900 |
| 2000-01-05 | 2,890 | 3,060 | 2,820 | 3,060 | 297,000 | 3,060 |
| 2000-01-04 | 3,350 | 3,450 | 3,260 | 3,270 | 139,000 | 3,270 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1989-09-26]1株→1.5株 [1989-03-28]1株→1.1株 [1988-09-27]1株→1.2株 [1988-03-28]1株→1.2株 [1987-03-27]1株→1.25株 [1985-07-24]1株→10株 [1985-07-22]1株→1.2株 [1983-03-28]1株→1.1株