9830 トラスコ中山(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 | 1,355 | 1,355 | 1,300 | 1,300 | 9,000 | 650 |
| 2000-12-28 | 1,350 | 1,358 | 1,335 | 1,355 | 4,500 | 677.50 |
| 2000-12-27 | 1,386 | 1,386 | 1,338 | 1,339 | 1,500 | 669.50 |
| 2000-12-26 | 1,422 | 1,422 | 1,414 | 1,414 | 1,400 | 707 |
| 2000-12-25 | 1,371 | 1,430 | 1,371 | 1,414 | 1,300 | 707 |
| 2000-12-22 | 1,382 | 1,385 | 1,370 | 1,370 | 3,000 | 685 |
| 2000-12-21 | 1,358 | 1,379 | 1,358 | 1,379 | 8,400 | 689.50 |
| 2000-12-20 | 1,307 | 1,358 | 1,307 | 1,358 | 4,000 | 679 |
| 2000-12-19 | 1,418 | 1,418 | 1,307 | 1,307 | 10,700 | 653.50 |
| 2000-12-18 | 1,418 | 1,421 | 1,418 | 1,418 | 1,400 | 709 |
| 2000-12-15 | 1,418 | 1,450 | 1,418 | 1,418 | 4,800 | 709 |
| 2000-12-14 | 1,415 | 1,466 | 1,415 | 1,418 | 2,200 | 709 |
| 2000-12-13 | 1,410 | 1,474 | 1,410 | 1,419 | 3,100 | 709.50 |
| 2000-12-12 | 1,450 | 1,459 | 1,449 | 1,459 | 1,700 | 729.50 |
| 2000-12-11 | 1,445 | 1,460 | 1,445 | 1,460 | 1,800 | 730 |
| 2000-12-08 | 1,445 | 1,487 | 1,445 | 1,445 | 25,500 | 722.50 |
| 2000-12-07 | 1,410 | 1,445 | 1,410 | 1,445 | 3,700 | 722.50 |
| 2000-12-06 | 1,448 | 1,457 | 1,420 | 1,420 | 2,600 | 710 |
| 2000-12-05 | 1,460 | 1,460 | 1,420 | 1,420 | 4,400 | 710 |
| 2000-12-04 | 1,450 | 1,485 | 1,450 | 1,460 | 2,600 | 730 |
| 2000-12-01 | 1,465 | 1,500 | 1,464 | 1,500 | 8,400 | 750 |
| 2000-11-30 | 1,500 | 1,500 | 1,450 | 1,465 | 7,400 | 732.50 |
| 2000-11-29 | 1,481 | 1,500 | 1,480 | 1,500 | 1,600 | 750 |
| 2000-11-28 | 1,498 | 1,500 | 1,480 | 1,480 | 4,300 | 740 |
| 2000-11-27 | 1,490 | 1,499 | 1,490 | 1,498 | 4,000 | 749 |
| 2000-11-24 | 1,487 | 1,500 | 1,487 | 1,490 | 2,100 | 745 |
| 2000-11-22 | 1,450 | 1,490 | 1,450 | 1,487 | 5,900 | 743.50 |
| 2000-11-21 | 1,480 | 1,480 | 1,431 | 1,450 | 2,500 | 725 |
| 2000-11-20 | 1,500 | 1,500 | 1,430 | 1,430 | 8,000 | 715 |
| 2000-11-17 | 1,430 | 1,430 | 1,420 | 1,430 | 1,500 | 715 |
| 2000-11-16 | 1,419 | 1,420 | 1,419 | 1,419 | 7,400 | 709.50 |
| 2000-11-15 | 1,430 | 1,430 | 1,419 | 1,419 | 4,500 | 709.50 |
| 2000-11-14 | 1,411 | 1,429 | 1,411 | 1,419 | 1,600 | 709.50 |
| 2000-11-13 | 1,430 | 1,430 | 1,404 | 1,430 | 3,800 | 715 |
| 2000-11-10 | 1,430 | 1,463 | 1,430 | 1,430 | 2,000 | 715 |
| 2000-11-09 | 1,470 | 1,470 | 1,422 | 1,422 | 1,900 | 711 |
| 2000-11-08 | 1,420 | 1,470 | 1,414 | 1,422 | 2,100 | 711 |
| 2000-11-07 | 1,431 | 1,452 | 1,420 | 1,420 | 1,600 | 710 |
| 2000-11-06 | 1,460 | 1,500 | 1,450 | 1,500 | 8,000 | 750 |
| 2000-11-02 | 1,476 | 1,476 | 1,450 | 1,476 | 2,100 | 738 |
| 2000-11-01 | 1,433 | 1,434 | 1,403 | 1,430 | 3,700 | 715 |
| 2000-10-31 | 1,466 | 1,467 | 1,406 | 1,448 | 7,200 | 724 |
| 2000-10-30 | 1,420 | 1,466 | 1,420 | 1,466 | 3,600 | 733 |
| 2000-10-27 | 1,450 | 1,495 | 1,450 | 1,450 | 1,800 | 725 |
| 2000-10-26 | 1,415 | 1,450 | 1,415 | 1,450 | 5,900 | 725 |
| 2000-10-25 | 1,480 | 1,500 | 1,450 | 1,450 | 5,800 | 725 |
| 2000-10-24 | 1,490 | 1,490 | 1,460 | 1,479 | 7,600 | 739.50 |
| 2000-10-23 | 1,500 | 1,500 | 1,460 | 1,460 | 4,300 | 730 |
| 2000-10-20 | 1,496 | 1,496 | 1,453 | 1,460 | 3,900 | 730 |
| 2000-10-19 | 1,500 | 1,530 | 1,415 | 1,416 | 8,400 | 708 |
| 2000-10-18 | 1,500 | 1,500 | 1,411 | 1,411 | 6,900 | 705.50 |
| 2000-10-17 | 1,480 | 1,500 | 1,480 | 1,500 | 2,600 | 750 |
| 2000-10-16 | 1,436 | 1,500 | 1,436 | 1,480 | 2,200 | 740 |
| 2000-10-13 | 1,426 | 1,435 | 1,426 | 1,435 | 1,200 | 717.50 |
| 2000-10-12 | 1,455 | 1,456 | 1,440 | 1,455 | 4,200 | 727.50 |
| 2000-10-11 | 1,480 | 1,480 | 1,452 | 1,470 | 3,600 | 735 |
| 2000-10-10 | 1,501 | 1,503 | 1,480 | 1,480 | 3,100 | 740 |
| 2000-10-06 | 1,550 | 1,589 | 1,550 | 1,587 | 4,700 | 793.50 |
| 2000-10-05 | 1,555 | 1,555 | 1,550 | 1,555 | 4,700 | 777.50 |
| 2000-10-04 | 1,550 | 1,555 | 1,547 | 1,555 | 9,400 | 777.50 |
| 2000-10-03 | 1,559 | 1,559 | 1,540 | 1,550 | 7,300 | 775 |
| 2000-10-02 | 1,560 | 1,560 | 1,480 | 1,559 | 6,200 | 779.50 |
| 2000-09-29 | 1,516 | 1,560 | 1,515 | 1,560 | 18,900 | 780 |
| 2000-09-28 | 1,482 | 1,515 | 1,482 | 1,500 | 7,000 | 750 |
| 2000-09-27 | 1,470 | 1,475 | 1,460 | 1,471 | 3,500 | 735.50 |
| 2000-09-26 | 1,507 | 1,514 | 1,463 | 1,463 | 1,700 | 731.50 |
| 2000-09-25 | 1,501 | 1,515 | 1,462 | 1,515 | 6,600 | 757.50 |
| 2000-09-22 | 1,445 | 1,560 | 1,445 | 1,519 | 7,500 | 759.50 |
| 2000-09-21 | 1,523 | 1,565 | 1,463 | 1,485 | 8,700 | 742.50 |
| 2000-09-20 | 1,525 | 1,558 | 1,523 | 1,523 | 16,400 | 761.50 |
| 2000-09-19 | 1,411 | 1,523 | 1,410 | 1,523 | 16,700 | 761.50 |
| 2000-09-18 | 1,393 | 1,411 | 1,393 | 1,411 | 3,800 | 705.50 |
| 2000-09-14 | 1,379 | 1,393 | 1,379 | 1,393 | 3,400 | 696.50 |
| 2000-09-13 | 1,395 | 1,410 | 1,380 | 1,399 | 2,300 | 699.50 |
| 2000-09-12 | 1,400 | 1,411 | 1,382 | 1,410 | 6,400 | 705 |
| 2000-09-11 | 1,401 | 1,410 | 1,377 | 1,382 | 4,700 | 691 |
| 2000-09-08 | 1,440 | 1,440 | 1,399 | 1,415 | 8,900 | 707.50 |
| 2000-09-07 | 1,390 | 1,450 | 1,380 | 1,447 | 4,500 | 723.50 |
| 2000-09-06 | 1,400 | 1,400 | 1,385 | 1,387 | 1,800 | 693.50 |
| 2000-09-05 | 1,400 | 1,410 | 1,391 | 1,400 | 9,700 | 700 |
| 2000-09-04 | 1,400 | 1,410 | 1,381 | 1,398 | 9,900 | 699 |
| 2000-09-01 | 1,508 | 1,508 | 1,405 | 1,410 | 8,700 | 705 |
| 2000-08-31 | 1,507 | 1,537 | 1,507 | 1,508 | 5,600 | 754 |
| 2000-08-30 | 1,497 | 1,507 | 1,495 | 1,507 | 4,000 | 753.50 |
| 2000-08-29 | 1,496 | 1,513 | 1,490 | 1,513 | 5,800 | 756.50 |
| 2000-08-28 | 1,527 | 1,586 | 1,527 | 1,586 | 5,600 | 793 |
| 2000-08-25 | 1,590 | 1,590 | 1,525 | 1,525 | 6,800 | 762.50 |
| 2000-08-24 | 1,573 | 1,591 | 1,573 | 1,587 | 12,100 | 793.50 |
| 2000-08-23 | 1,542 | 1,573 | 1,539 | 1,572 | 10,700 | 786 |
| 2000-08-22 | 1,520 | 1,590 | 1,513 | 1,542 | 17,200 | 771 |
| 2000-08-21 | 1,504 | 1,520 | 1,504 | 1,520 | 8,600 | 760 |
| 2000-08-18 | 1,530 | 1,530 | 1,504 | 1,504 | 5,600 | 752 |
| 2000-08-17 | 1,489 | 1,489 | 1,460 | 1,462 | 3,700 | 731 |
| 2000-08-16 | 1,466 | 1,488 | 1,460 | 1,460 | 5,100 | 730 |
| 2000-08-15 | 1,480 | 1,480 | 1,460 | 1,460 | 1,200 | 730 |
| 2000-08-14 | 1,470 | 1,470 | 1,450 | 1,460 | 2,100 | 730 |
| 2000-08-11 | 1,430 | 1,448 | 1,430 | 1,430 | 3,400 | 715 |
| 2000-08-10 | 1,500 | 1,500 | 1,430 | 1,430 | 5,600 | 715 |
| 2000-08-09 | 1,530 | 1,532 | 1,487 | 1,487 | 1,700 | 743.50 |
| 2000-08-08 | 1,510 | 1,530 | 1,510 | 1,520 | 5,200 | 760 |
| 2000-08-07 | 1,500 | 1,510 | 1,456 | 1,510 | 4,600 | 755 |
| 2000-08-04 | 1,421 | 1,500 | 1,421 | 1,500 | 3,900 | 750 |
| 2000-08-03 | 1,442 | 1,442 | 1,430 | 1,431 | 2,600 | 715.50 |
| 2000-08-02 | 1,488 | 1,489 | 1,440 | 1,442 | 3,100 | 721 |
| 2000-08-01 | 1,402 | 1,470 | 1,402 | 1,470 | 10,800 | 735 |
| 2000-07-31 | 1,400 | 1,400 | 1,380 | 1,399 | 18,400 | 699.50 |
| 2000-07-28 | 1,490 | 1,490 | 1,435 | 1,435 | 4,000 | 717.50 |
| 2000-07-27 | 1,460 | 1,490 | 1,450 | 1,490 | 2,900 | 745 |
| 2000-07-26 | 1,512 | 1,512 | 1,495 | 1,495 | 4,000 | 747.50 |
| 2000-07-25 | 1,481 | 1,494 | 1,481 | 1,492 | 3,200 | 746 |
| 2000-07-24 | 1,547 | 1,547 | 1,481 | 1,481 | 4,800 | 740.50 |
| 2000-07-21 | 1,576 | 1,577 | 1,550 | 1,550 | 10,100 | 775 |
| 2000-07-19 | 1,556 | 1,586 | 1,556 | 1,576 | 2,200 | 788 |
| 2000-07-18 | 1,550 | 1,590 | 1,532 | 1,556 | 3,200 | 778 |
| 2000-07-17 | 1,620 | 1,620 | 1,550 | 1,550 | 21,900 | 775 |
| 2000-07-14 | 1,553 | 1,600 | 1,553 | 1,590 | 11,600 | 795 |
| 2000-07-13 | 1,650 | 1,650 | 1,615 | 1,623 | 10,600 | 811.50 |
| 2000-07-12 | 1,728 | 1,728 | 1,650 | 1,651 | 16,600 | 825.50 |
| 2000-07-11 | 1,640 | 1,729 | 1,621 | 1,728 | 39,800 | 864 |
| 2000-07-10 | 1,640 | 1,650 | 1,600 | 1,600 | 42,700 | 800 |
| 2000-07-07 | 1,615 | 1,640 | 1,615 | 1,640 | 4,100 | 820 |
| 2000-07-06 | 1,600 | 1,645 | 1,600 | 1,645 | 1,400 | 822.50 |
| 2000-07-05 | 1,649 | 1,649 | 1,635 | 1,647 | 26,400 | 823.50 |
| 2000-07-04 | 1,600 | 1,650 | 1,581 | 1,645 | 15,600 | 822.50 |
| 2000-07-03 | 1,599 | 1,599 | 1,520 | 1,588 | 6,000 | 794 |
| 2000-06-30 | 1,590 | 1,600 | 1,589 | 1,595 | 26,000 | 797.50 |
| 2000-06-29 | 1,580 | 1,590 | 1,579 | 1,590 | 7,100 | 795 |
| 2000-06-28 | 1,575 | 1,600 | 1,575 | 1,575 | 3,200 | 787.50 |
| 2000-06-27 | 1,530 | 1,560 | 1,530 | 1,560 | 8,200 | 780 |
| 2000-06-26 | 1,590 | 1,590 | 1,508 | 1,549 | 5,400 | 774.50 |
| 2000-06-23 | 1,627 | 1,627 | 1,585 | 1,585 | 2,800 | 792.50 |
| 2000-06-22 | 1,629 | 1,630 | 1,602 | 1,630 | 8,400 | 815 |
| 2000-06-21 | 1,650 | 1,650 | 1,570 | 1,600 | 6,000 | 800 |
| 2000-06-20 | 1,630 | 1,659 | 1,630 | 1,650 | 17,900 | 825 |
| 2000-06-19 | 1,614 | 1,635 | 1,614 | 1,630 | 2,500 | 815 |
| 2000-06-16 | 1,600 | 1,630 | 1,600 | 1,614 | 11,100 | 807 |
| 2000-06-15 | 1,559 | 1,600 | 1,559 | 1,600 | 5,400 | 800 |
| 2000-06-14 | 1,557 | 1,559 | 1,499 | 1,559 | 4,100 | 779.50 |
| 2000-06-13 | 1,610 | 1,610 | 1,580 | 1,600 | 6,300 | 800 |
| 2000-06-12 | 1,614 | 1,641 | 1,613 | 1,640 | 5,000 | 820 |
| 2000-06-09 | 1,650 | 1,650 | 1,609 | 1,645 | 17,700 | 822.50 |
| 2000-06-08 | 1,650 | 1,660 | 1,630 | 1,650 | 36,900 | 825 |
| 2000-06-07 | 1,580 | 1,651 | 1,580 | 1,650 | 18,400 | 825 |
| 2000-06-06 | 1,550 | 1,570 | 1,535 | 1,570 | 8,300 | 785 |
| 2000-06-05 | 1,505 | 1,535 | 1,503 | 1,535 | 16,300 | 767.50 |
| 2000-06-02 | 1,540 | 1,540 | 1,510 | 1,515 | 10,300 | 757.50 |
| 2000-06-01 | 1,540 | 1,540 | 1,500 | 1,540 | 9,200 | 770 |
| 2000-05-31 | 1,500 | 1,540 | 1,500 | 1,540 | 9,100 | 770 |
| 2000-05-30 | 1,540 | 1,540 | 1,500 | 1,500 | 10,000 | 750 |
| 2000-05-29 | 1,530 | 1,550 | 1,500 | 1,540 | 35,500 | 770 |
| 2000-05-26 | 1,511 | 1,516 | 1,511 | 1,515 | 3,800 | 757.50 |
| 2000-05-25 | 1,500 | 1,560 | 1,500 | 1,560 | 12,900 | 780 |
| 2000-05-24 | 1,485 | 1,501 | 1,451 | 1,500 | 9,100 | 750 |
| 2000-05-23 | 1,485 | 1,520 | 1,485 | 1,501 | 7,100 | 750.50 |
| 2000-05-22 | 1,550 | 1,550 | 1,480 | 1,480 | 22,100 | 740 |
| 2000-05-19 | 1,460 | 1,550 | 1,460 | 1,550 | 21,200 | 775 |
| 2000-05-18 | 1,550 | 1,550 | 1,440 | 1,450 | 26,800 | 725 |
| 2000-05-17 | 1,501 | 1,600 | 1,500 | 1,580 | 45,500 | 790 |
| 2000-05-16 | 1,440 | 1,500 | 1,440 | 1,443 | 25,900 | 721.50 |
| 2000-05-15 | 1,400 | 1,400 | 1,341 | 1,400 | 14,200 | 700 |
| 2000-05-12 | 1,399 | 1,400 | 1,380 | 1,400 | 4,300 | 700 |
| 2000-05-11 | 1,400 | 1,400 | 1,361 | 1,368 | 4,300 | 684 |
| 2000-05-10 | 1,303 | 1,440 | 1,303 | 1,440 | 8,000 | 720 |
| 2000-05-09 | 1,300 | 1,302 | 1,285 | 1,302 | 7,600 | 651 |
| 2000-05-08 | 1,279 | 1,300 | 1,279 | 1,294 | 5,200 | 647 |
| 2000-05-02 | 1,249 | 1,262 | 1,202 | 1,239 | 8,400 | 619.50 |
| 2000-05-01 | 1,200 | 1,200 | 1,199 | 1,200 | 10,700 | 600 |
| 2000-04-28 | 1,200 | 1,202 | 1,198 | 1,199 | 20,900 | 599.50 |
| 2000-04-27 | 1,200 | 1,200 | 1,180 | 1,196 | 4,100 | 598 |
| 2000-04-26 | 1,220 | 1,220 | 1,201 | 1,217 | 3,200 | 608.50 |
| 2000-04-25 | 1,200 | 1,240 | 1,200 | 1,220 | 3,500 | 610 |
| 2000-04-24 | 1,245 | 1,245 | 1,237 | 1,237 | 5,400 | 618.50 |
| 2000-04-21 | 1,245 | 1,245 | 1,240 | 1,240 | 14,400 | 620 |
| 2000-04-20 | 1,245 | 1,270 | 1,242 | 1,242 | 28,500 | 621 |
| 2000-04-19 | 1,250 | 1,250 | 1,245 | 1,245 | 8,200 | 622.50 |
| 2000-04-18 | 1,249 | 1,249 | 1,240 | 1,249 | 3,900 | 624.50 |
| 2000-04-17 | 1,262 | 1,270 | 1,250 | 1,250 | 14,400 | 625 |
| 2000-04-14 | 1,336 | 1,336 | 1,250 | 1,250 | 3,100 | 625 |
| 2000-04-13 | 1,348 | 1,348 | 1,276 | 1,276 | 1,500 | 638 |
| 2000-04-12 | 1,278 | 1,325 | 1,278 | 1,325 | 2,800 | 662.50 |
| 2000-04-11 | 1,338 | 1,339 | 1,338 | 1,338 | 3,300 | 669 |
| 2000-04-10 | 1,295 | 1,325 | 1,295 | 1,325 | 2,800 | 662.50 |
| 2000-04-07 | 1,310 | 1,311 | 1,261 | 1,280 | 19,600 | 640 |
| 2000-04-06 | 1,301 | 1,301 | 1,271 | 1,271 | 3,200 | 635.50 |
| 2000-04-05 | 1,400 | 1,400 | 1,380 | 1,400 | 46,100 | 700 |
| 2000-04-04 | 1,380 | 1,382 | 1,370 | 1,380 | 2,200 | 690 |
| 2000-04-03 | 1,355 | 1,370 | 1,350 | 1,367 | 12,900 | 683.50 |
| 2000-03-31 | 1,315 | 1,351 | 1,315 | 1,350 | 11,700 | 675 |
| 2000-03-30 | 1,300 | 1,308 | 1,300 | 1,300 | 4,500 | 650 |
| 2000-03-29 | 1,290 | 1,350 | 1,260 | 1,290 | 5,000 | 645 |
| 2000-03-28 | 1,280 | 1,290 | 1,275 | 1,280 | 5,400 | 640 |
| 2000-03-27 | 1,245 | 1,260 | 1,245 | 1,256 | 10,000 | 628 |
| 2000-03-24 | 1,245 | 1,245 | 1,241 | 1,241 | 11,500 | 620.50 |
| 2000-03-23 | 1,248 | 1,260 | 1,248 | 1,248 | 9,600 | 624 |
| 2000-03-22 | 1,292 | 1,292 | 1,273 | 1,288 | 25,000 | 644 |
| 2000-03-21 | 1,295 | 1,300 | 1,280 | 1,292 | 16,000 | 646 |
| 2000-03-17 | 1,260 | 1,280 | 1,260 | 1,280 | 5,200 | 640 |
| 2000-03-16 | 1,260 | 1,260 | 1,259 | 1,260 | 24,500 | 630 |
| 2000-03-15 | 1,260 | 1,260 | 1,220 | 1,260 | 41,700 | 630 |
| 2000-03-14 | 1,210 | 1,260 | 1,200 | 1,260 | 16,700 | 630 |
| 2000-03-13 | 1,250 | 1,250 | 1,220 | 1,230 | 3,600 | 615 |
| 2000-03-10 | 1,250 | 1,250 | 1,198 | 1,210 | 50,100 | 605 |
| 2000-03-09 | 1,202 | 1,215 | 1,200 | 1,210 | 8,300 | 605 |
| 2000-03-08 | 1,200 | 1,200 | 1,175 | 1,182 | 5,100 | 591 |
| 2000-03-07 | 1,259 | 1,259 | 1,230 | 1,230 | 5,900 | 615 |
| 2000-03-06 | 1,260 | 1,260 | 1,250 | 1,260 | 7,700 | 630 |
| 2000-03-03 | 1,260 | 1,260 | 1,200 | 1,260 | 11,000 | 630 |
| 2000-03-02 | 1,285 | 1,285 | 1,265 | 1,265 | 8,500 | 632.50 |
| 2000-03-01 | 1,270 | 1,290 | 1,267 | 1,270 | 6,500 | 635 |
| 2000-02-29 | 1,255 | 1,270 | 1,255 | 1,270 | 8,700 | 635 |
| 2000-02-28 | 1,250 | 1,270 | 1,250 | 1,252 | 61,700 | 626 |
| 2000-02-25 | 1,220 | 1,279 | 1,220 | 1,279 | 2,900 | 639.50 |
| 2000-02-24 | 1,200 | 1,220 | 1,180 | 1,220 | 11,900 | 610 |
| 2000-02-23 | 1,178 | 1,210 | 1,178 | 1,197 | 4,500 | 598.50 |
| 2000-02-22 | 1,150 | 1,200 | 1,149 | 1,180 | 16,500 | 590 |
| 2000-02-21 | 1,220 | 1,220 | 1,198 | 1,200 | 15,500 | 600 |
| 2000-02-18 | 1,260 | 1,260 | 1,180 | 1,220 | 7,100 | 610 |
| 2000-02-17 | 1,280 | 1,280 | 1,250 | 1,250 | 4,600 | 625 |
| 2000-02-16 | 1,310 | 1,310 | 1,290 | 1,290 | 19,000 | 645 |
| 2000-02-15 | 1,297 | 1,310 | 1,290 | 1,300 | 16,100 | 650 |
| 2000-02-14 | 1,290 | 1,291 | 1,290 | 1,290 | 2,400 | 645 |
| 2000-02-10 | 1,351 | 1,351 | 1,280 | 1,280 | 39,400 | 640 |
| 2000-02-09 | 1,350 | 1,356 | 1,346 | 1,351 | 9,600 | 675.50 |
| 2000-02-08 | 1,335 | 1,335 | 1,308 | 1,335 | 4,500 | 667.50 |
| 2000-02-07 | 1,320 | 1,321 | 1,320 | 1,320 | 4,600 | 660 |
| 2000-02-04 | 1,317 | 1,336 | 1,301 | 1,306 | 3,800 | 653 |
| 2000-02-03 | 1,366 | 1,366 | 1,359 | 1,363 | 6,000 | 681.50 |
| 2000-02-02 | 1,350 | 1,350 | 1,340 | 1,346 | 3,400 | 673 |
| 2000-02-01 | 1,331 | 1,349 | 1,320 | 1,320 | 3,800 | 660 |
| 2000-01-31 | 1,320 | 1,350 | 1,315 | 1,320 | 2,600 | 660 |
| 2000-01-28 | 1,310 | 1,312 | 1,310 | 1,312 | 15,400 | 656 |
| 2000-01-27 | 1,350 | 1,370 | 1,306 | 1,306 | 3,800 | 653 |
| 2000-01-26 | 1,306 | 1,350 | 1,305 | 1,350 | 2,700 | 675 |
| 2000-01-25 | 1,385 | 1,398 | 1,385 | 1,385 | 7,100 | 692.50 |
| 2000-01-24 | 1,400 | 1,400 | 1,319 | 1,389 | 6,200 | 694.50 |
| 2000-01-21 | 1,350 | 1,386 | 1,350 | 1,386 | 2,500 | 693 |
| 2000-01-20 | 1,390 | 1,390 | 1,350 | 1,350 | 19,900 | 675 |
| 2000-01-19 | 1,356 | 1,398 | 1,356 | 1,370 | 6,000 | 685 |
| 2000-01-18 | 1,370 | 1,400 | 1,356 | 1,356 | 2,300 | 678 |
| 2000-01-17 | 1,356 | 1,410 | 1,355 | 1,356 | 1,600 | 678 |
| 2000-01-14 | 1,366 | 1,366 | 1,320 | 1,339 | 2,700 | 669.50 |
| 2000-01-13 | 1,270 | 1,306 | 1,270 | 1,306 | 2,400 | 653 |
| 2000-01-12 | 1,285 | 1,305 | 1,260 | 1,280 | 12,800 | 640 |
| 2000-01-11 | 1,280 | 1,290 | 1,275 | 1,280 | 13,700 | 640 |
| 2000-01-07 | 1,359 | 1,360 | 1,350 | 1,354 | 11,000 | 677 |
| 2000-01-06 | 1,299 | 1,359 | 1,288 | 1,359 | 10,100 | 679.50 |
| 2000-01-05 | 1,315 | 1,349 | 1,275 | 1,279 | 2,800 | 639.50 |
| 2000-01-04 | 1,355 | 1,355 | 1,275 | 1,275 | 1,800 | 637.50 |
分割・併合履歴 ： [2016-12-28]1株→2株 [1996-09-25]1株→1.1株 [1995-09-26]1株→1.2株 [1994-09-27]1株→1.1株 [1992-03-26]1株→1.1株 [1991-09-25]1株→1.1株 [1989-09-26]1株→1.2株
