9928 (株)ミロク情報サービス 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 | 782 | 829 | 781 | 829 | 33,000 | 414.50 |
| 2000-12-28 | 755 | 790 | 755 | 780 | 62,000 | 390 |
| 2000-12-27 | 755 | 758 | 740 | 754 | 26,500 | 377 |
| 2000-12-26 | 743 | 745 | 719 | 745 | 41,500 | 372.50 |
| 2000-12-25 | 720 | 760 | 708 | 760 | 75,500 | 380 |
| 2000-12-22 | 705 | 705 | 685 | 685 | 29,500 | 342.50 |
| 2000-12-21 | 700 | 720 | 680 | 700 | 76,500 | 350 |
| 2000-12-20 | 704 | 704 | 682 | 700 | 119,000 | 350 |
| 2000-12-19 | 695 | 705 | 688 | 694 | 67,000 | 347 |
| 2000-12-18 | 710 | 715 | 700 | 715 | 20,500 | 357.50 |
| 2000-12-15 | 714 | 720 | 705 | 718 | 17,000 | 359 |
| 2000-12-14 | 729 | 736 | 711 | 724 | 24,500 | 362 |
| 2000-12-13 | 711 | 734 | 710 | 734 | 13,500 | 367 |
| 2000-12-12 | 734 | 734 | 720 | 720 | 10,000 | 360 |
| 2000-12-11 | 716 | 735 | 715 | 735 | 27,000 | 367.50 |
| 2000-12-08 | 705 | 710 | 698 | 710 | 48,000 | 355 |
| 2000-12-07 | 720 | 720 | 701 | 703 | 30,000 | 351.50 |
| 2000-12-06 | 735 | 740 | 721 | 721 | 22,000 | 360.50 |
| 2000-12-05 | 735 | 735 | 716 | 720 | 18,500 | 360 |
| 2000-12-04 | 741 | 750 | 735 | 735 | 9,000 | 367.50 |
| 2000-12-01 | 720 | 776 | 720 | 731 | 5,000 | 365.50 |
| 2000-11-30 | 712 | 730 | 712 | 720 | 5,500 | 360 |
| 2000-11-29 | 719 | 719 | 710 | 712 | 19,500 | 356 |
| 2000-11-28 | 749 | 750 | 741 | 741 | 9,000 | 370.50 |
| 2000-11-27 | 747 | 765 | 737 | 759 | 18,500 | 379.50 |
| 2000-11-24 | 710 | 750 | 700 | 750 | 62,500 | 375 |
| 2000-11-22 | 730 | 730 | 704 | 710 | 16,000 | 355 |
| 2000-11-21 | 751 | 760 | 710 | 730 | 15,000 | 365 |
| 2000-11-20 | 760 | 780 | 760 | 760 | 6,000 | 380 |
| 2000-11-17 | 760 | 800 | 760 | 765 | 9,000 | 382.50 |
| 2000-11-16 | 804 | 804 | 800 | 800 | 13,000 | 400 |
| 2000-11-15 | 830 | 830 | 804 | 804 | 5,500 | 402 |
| 2000-11-14 | 810 | 815 | 800 | 815 | 12,000 | 407.50 |
| 2000-11-13 | 820 | 820 | 810 | 810 | 11,500 | 405 |
| 2000-11-10 | 815 | 825 | 815 | 822 | 11,500 | 411 |
| 2000-11-09 | 830 | 830 | 820 | 830 | 18,000 | 415 |
| 2000-11-08 | 840 | 850 | 840 | 840 | 18,500 | 420 |
| 2000-11-07 | 840 | 850 | 830 | 830 | 13,500 | 415 |
| 2000-11-06 | 790 | 840 | 790 | 840 | 17,500 | 420 |
| 2000-11-02 | 845 | 850 | 830 | 850 | 7,500 | 425 |
| 2000-11-01 | 815 | 835 | 811 | 835 | 9,500 | 417.50 |
| 2000-10-31 | 850 | 850 | 770 | 815 | 12,000 | 407.50 |
| 2000-10-30 | 870 | 870 | 820 | 840 | 14,000 | 420 |
| 2000-10-27 | 880 | 900 | 840 | 850 | 11,000 | 425 |
| 2000-10-26 | 846 | 860 | 820 | 840 | 21,000 | 420 |
| 2000-10-25 | 870 | 870 | 831 | 840 | 25,000 | 420 |
| 2000-10-24 | 896 | 896 | 860 | 870 | 27,000 | 435 |
| 2000-10-23 | 931 | 931 | 900 | 900 | 24,500 | 450 |
| 2000-10-20 | 930 | 950 | 930 | 930 | 26,500 | 465 |
| 2000-10-19 | 891 | 930 | 890 | 930 | 18,500 | 465 |
| 2000-10-18 | 949 | 949 | 890 | 920 | 16,500 | 460 |
| 2000-10-17 | 964 | 964 | 940 | 950 | 12,500 | 475 |
| 2000-10-16 | 976 | 976 | 970 | 970 | 9,500 | 485 |
| 2000-10-13 | 966 | 978 | 950 | 975 | 11,000 | 487.50 |
| 2000-10-12 | 978 | 989 | 960 | 989 | 7,000 | 494.50 |
| 2000-10-11 | 1,000 | 1,000 | 980 | 999 | 5,500 | 499.50 |
| 2000-10-10 | 990 | 1,000 | 990 | 1,000 | 12,000 | 500 |
| 2000-10-06 | 1,000 | 1,000 | 995 | 998 | 6,500 | 499 |
| 2000-10-05 | 1,019 | 1,020 | 991 | 995 | 19,000 | 497.50 |
| 2000-10-04 | 1,001 | 1,020 | 1,000 | 1,019 | 14,000 | 509.50 |
| 2000-10-03 | 1,002 | 1,002 | 1,001 | 1,001 | 3,500 | 500.50 |
| 2000-10-02 | 1,020 | 1,020 | 1,000 | 1,010 | 4,500 | 505 |
| 2000-09-29 | 1,039 | 1,040 | 1,000 | 1,019 | 20,500 | 509.50 |
| 2000-09-28 | 1,020 | 1,040 | 990 | 1,020 | 25,000 | 510 |
| 2000-09-27 | 1,030 | 1,030 | 990 | 1,015 | 25,000 | 507.50 |
| 2000-09-26 | 1,070 | 1,070 | 1,033 | 1,037 | 8,000 | 518.50 |
| 2000-09-25 | 1,090 | 1,100 | 1,032 | 1,073 | 28,000 | 536.50 |
| 2000-09-22 | 1,120 | 1,120 | 1,080 | 1,100 | 12,500 | 550 |
| 2000-09-21 | 1,150 | 1,150 | 1,130 | 1,140 | 13,000 | 570 |
| 2000-09-20 | 1,140 | 1,150 | 1,130 | 1,150 | 10,500 | 575 |
| 2000-09-19 | 1,150 | 1,150 | 1,101 | 1,140 | 13,500 | 570 |
| 2000-09-18 | 1,150 | 1,150 | 1,120 | 1,150 | 15,500 | 575 |
| 2000-09-14 | 1,140 | 1,145 | 1,110 | 1,145 | 14,000 | 572.50 |
| 2000-09-13 | 1,147 | 1,147 | 1,110 | 1,140 | 4,500 | 570 |
| 2000-09-12 | 1,160 | 1,160 | 1,110 | 1,147 | 22,500 | 573.50 |
| 2000-09-11 | 1,140 | 1,160 | 1,130 | 1,160 | 7,500 | 580 |
| 2000-09-08 | 1,130 | 1,190 | 1,130 | 1,160 | 13,500 | 580 |
| 2000-09-07 | 1,110 | 1,150 | 1,110 | 1,150 | 4,000 | 575 |
| 2000-09-06 | 1,160 | 1,160 | 1,125 | 1,131 | 15,500 | 565.50 |
| 2000-09-05 | 1,200 | 1,215 | 1,170 | 1,170 | 10,500 | 585 |
| 2000-09-04 | 1,180 | 1,220 | 1,180 | 1,220 | 44,500 | 610 |
| 2000-09-01 | 1,200 | 1,220 | 1,180 | 1,220 | 20,000 | 610 |
| 2000-08-31 | 1,210 | 1,220 | 1,210 | 1,210 | 4,500 | 605 |
| 2000-08-30 | 1,210 | 1,250 | 1,210 | 1,250 | 12,000 | 625 |
| 2000-08-29 | 1,250 | 1,250 | 1,210 | 1,210 | 4,500 | 605 |
| 2000-08-28 | 1,243 | 1,260 | 1,200 | 1,210 | 20,000 | 605 |
| 2000-08-25 | 1,265 | 1,265 | 1,205 | 1,243 | 8,000 | 621.50 |
| 2000-08-24 | 1,280 | 1,285 | 1,240 | 1,265 | 54,000 | 632.50 |
| 2000-08-23 | 1,240 | 1,290 | 1,200 | 1,270 | 46,500 | 635 |
| 2000-08-22 | 1,199 | 1,230 | 1,190 | 1,230 | 34,000 | 615 |
| 2000-08-21 | 1,170 | 1,200 | 1,150 | 1,200 | 13,500 | 600 |
| 2000-08-18 | 1,150 | 1,170 | 1,121 | 1,170 | 27,500 | 585 |
| 2000-08-17 | 1,170 | 1,170 | 1,120 | 1,150 | 13,000 | 575 |
| 2000-08-16 | 1,170 | 1,170 | 1,120 | 1,170 | 20,000 | 585 |
| 2000-08-15 | 1,179 | 1,179 | 1,132 | 1,170 | 12,000 | 585 |
| 2000-08-14 | 1,180 | 1,180 | 1,140 | 1,160 | 7,500 | 580 |
| 2000-08-11 | 1,190 | 1,190 | 1,150 | 1,180 | 12,500 | 590 |
| 2000-08-10 | 1,190 | 1,210 | 1,170 | 1,190 | 7,000 | 595 |
| 2000-08-09 | 1,100 | 1,190 | 1,080 | 1,190 | 17,500 | 595 |
| 2000-08-08 | 1,110 | 1,150 | 1,110 | 1,145 | 9,500 | 572.50 |
| 2000-08-07 | 1,100 | 1,150 | 1,100 | 1,100 | 5,000 | 550 |
| 2000-08-04 | 1,130 | 1,170 | 1,100 | 1,100 | 7,500 | 550 |
| 2000-08-03 | 1,159 | 1,159 | 1,090 | 1,125 | 9,500 | 562.50 |
| 2000-08-02 | 1,200 | 1,200 | 1,120 | 1,160 | 18,000 | 580 |
| 2000-08-01 | 1,210 | 1,210 | 1,120 | 1,190 | 30,500 | 595 |
| 2000-07-31 | 1,132 | 1,210 | 1,080 | 1,210 | 74,500 | 605 |
| 2000-07-28 | 1,130 | 1,150 | 1,100 | 1,130 | 11,500 | 565 |
| 2000-07-27 | 1,230 | 1,235 | 1,130 | 1,190 | 31,500 | 595 |
| 2000-07-26 | 1,211 | 1,231 | 1,211 | 1,230 | 33,000 | 615 |
| 2000-07-25 | 1,150 | 1,210 | 1,150 | 1,210 | 16,500 | 605 |
| 2000-07-24 | 1,150 | 1,175 | 1,150 | 1,170 | 27,000 | 585 |
| 2000-07-21 | 1,260 | 1,300 | 1,200 | 1,205 | 33,500 | 602.50 |
| 2000-07-19 | 1,251 | 1,300 | 1,235 | 1,300 | 37,000 | 650 |
| 2000-07-18 | 1,350 | 1,350 | 1,260 | 1,325 | 38,000 | 662.50 |
| 2000-07-17 | 1,300 | 1,370 | 1,300 | 1,350 | 72,000 | 675 |
| 2000-07-14 | 1,250 | 1,285 | 1,250 | 1,285 | 62,000 | 642.50 |
| 2000-07-13 | 1,248 | 1,260 | 1,235 | 1,240 | 51,500 | 620 |
| 2000-07-12 | 1,270 | 1,270 | 1,200 | 1,215 | 17,500 | 607.50 |
| 2000-07-11 | 1,230 | 1,260 | 1,225 | 1,250 | 81,500 | 625 |
| 2000-07-10 | 1,219 | 1,230 | 1,200 | 1,230 | 20,000 | 615 |
| 2000-07-07 | 1,165 | 1,190 | 1,165 | 1,189 | 8,500 | 594.50 |
| 2000-07-06 | 1,190 | 1,190 | 1,160 | 1,165 | 18,500 | 582.50 |
| 2000-07-05 | 1,207 | 1,210 | 1,190 | 1,191 | 27,000 | 595.50 |
| 2000-07-04 | 1,210 | 1,240 | 1,200 | 1,205 | 67,500 | 602.50 |
| 2000-07-03 | 1,190 | 1,190 | 1,180 | 1,190 | 52,500 | 595 |
| 2000-06-30 | 1,150 | 1,159 | 1,141 | 1,150 | 15,000 | 575 |
| 2000-06-29 | 1,150 | 1,160 | 1,140 | 1,150 | 29,000 | 575 |
| 2000-06-28 | 1,170 | 1,180 | 1,121 | 1,140 | 37,000 | 570 |
| 2000-06-27 | 1,190 | 1,195 | 1,172 | 1,180 | 40,500 | 590 |
| 2000-06-26 | 1,160 | 1,190 | 1,160 | 1,190 | 46,500 | 595 |
| 2000-06-23 | 1,123 | 1,177 | 1,122 | 1,140 | 36,500 | 570 |
| 2000-06-22 | 1,065 | 1,177 | 1,065 | 1,121 | 96,000 | 560.50 |
| 2000-06-21 | 1,052 | 1,084 | 1,052 | 1,065 | 57,000 | 532.50 |
| 2000-06-20 | 1,040 | 1,055 | 1,031 | 1,049 | 46,500 | 524.50 |
| 2000-06-19 | 1,020 | 1,050 | 990 | 1,000 | 34,500 | 500 |
| 2000-06-16 | 1,010 | 1,010 | 990 | 990 | 12,500 | 495 |
| 2000-06-15 | 1,040 | 1,040 | 1,011 | 1,011 | 11,500 | 505.50 |
| 2000-06-14 | 1,050 | 1,060 | 1,032 | 1,033 | 6,000 | 516.50 |
| 2000-06-13 | 1,076 | 1,078 | 1,030 | 1,030 | 27,500 | 515 |
| 2000-06-12 | 1,060 | 1,080 | 1,055 | 1,074 | 22,000 | 537 |
| 2000-06-09 | 1,020 | 1,060 | 1,020 | 1,060 | 11,500 | 530 |
| 2000-06-08 | 1,060 | 1,060 | 1,010 | 1,040 | 22,000 | 520 |
| 2000-06-07 | 1,040 | 1,118 | 1,040 | 1,080 | 48,000 | 540 |
| 2000-06-06 | 1,080 | 1,081 | 1,060 | 1,070 | 81,000 | 535 |
| 2000-06-05 | 991 | 1,001 | 991 | 1,001 | 63,500 | 500.50 |
| 2000-06-02 | 911 | 916 | 900 | 901 | 36,000 | 450.50 |
| 2000-06-01 | 920 | 924 | 910 | 911 | 7,000 | 455.50 |
| 2000-05-31 | 920 | 930 | 920 | 921 | 58,500 | 460.50 |
| 2000-05-30 | 905 | 910 | 905 | 905 | 35,500 | 452.50 |
| 2000-05-29 | 900 | 910 | 900 | 903 | 23,000 | 451.50 |
| 2000-05-26 | 915 | 920 | 900 | 900 | 43,500 | 450 |
| 2000-05-25 | 910 | 940 | 910 | 915 | 61,500 | 457.50 |
| 2000-05-24 | 906 | 920 | 890 | 910 | 43,000 | 455 |
| 2000-05-23 | 990 | 1,000 | 950 | 950 | 27,500 | 475 |
| 2000-05-22 | 1,011 | 1,020 | 990 | 1,000 | 32,500 | 500 |
| 2000-05-19 | 1,100 | 1,100 | 1,060 | 1,060 | 17,000 | 530 |
| 2000-05-18 | 1,110 | 1,130 | 1,100 | 1,100 | 9,500 | 550 |
| 2000-05-17 | 1,135 | 1,135 | 1,110 | 1,110 | 13,500 | 555 |
| 2000-05-16 | 1,150 | 1,150 | 1,135 | 1,135 | 14,000 | 567.50 |
| 2000-05-15 | 1,150 | 1,170 | 1,150 | 1,150 | 18,000 | 575 |
| 2000-05-12 | 1,150 | 1,150 | 1,135 | 1,140 | 15,500 | 570 |
| 2000-05-11 | 1,110 | 1,135 | 1,110 | 1,135 | 10,500 | 567.50 |
| 2000-05-10 | 1,131 | 1,140 | 1,110 | 1,110 | 10,500 | 555 |
| 2000-05-09 | 1,170 | 1,190 | 1,130 | 1,150 | 30,000 | 575 |
| 2000-05-08 | 1,180 | 1,190 | 1,160 | 1,160 | 42,000 | 580 |
| 2000-05-02 | 1,191 | 1,240 | 1,180 | 1,190 | 33,500 | 595 |
| 2000-05-01 | 1,190 | 1,195 | 1,171 | 1,171 | 4,500 | 585.50 |
| 2000-04-28 | 1,180 | 1,180 | 1,170 | 1,170 | 16,000 | 585 |
| 2000-04-27 | 1,200 | 1,230 | 1,200 | 1,200 | 12,500 | 600 |
| 2000-04-26 | 1,200 | 1,230 | 1,171 | 1,171 | 16,000 | 585.50 |
| 2000-04-25 | 1,212 | 1,220 | 1,200 | 1,200 | 15,500 | 600 |
| 2000-04-24 | 1,230 | 1,250 | 1,200 | 1,244 | 13,500 | 622 |
| 2000-04-21 | 1,200 | 1,220 | 1,180 | 1,200 | 21,500 | 600 |
| 2000-04-20 | 1,194 | 1,250 | 1,180 | 1,250 | 15,500 | 625 |
| 2000-04-19 | 1,130 | 1,190 | 1,130 | 1,160 | 17,500 | 580 |
| 2000-04-18 | 1,140 | 1,170 | 1,100 | 1,100 | 30,000 | 550 |
| 2000-04-17 | 1,080 | 1,130 | 1,080 | 1,080 | 37,000 | 540 |
| 2000-04-14 | 1,300 | 1,310 | 1,245 | 1,280 | 13,500 | 640 |
| 2000-04-13 | 1,313 | 1,313 | 1,240 | 1,240 | 22,000 | 620 |
| 2000-04-12 | 1,391 | 1,391 | 1,361 | 1,361 | 3,500 | 680.50 |
| 2000-04-11 | 1,450 | 1,450 | 1,390 | 1,391 | 11,500 | 695.50 |
| 2000-04-10 | 1,401 | 1,510 | 1,401 | 1,490 | 18,500 | 745 |
| 2000-04-07 | 1,360 | 1,360 | 1,298 | 1,321 | 23,000 | 660.50 |
| 2000-04-06 | 1,320 | 1,320 | 1,280 | 1,280 | 16,500 | 640 |
| 2000-04-05 | 1,380 | 1,380 | 1,310 | 1,340 | 23,500 | 670 |
| 2000-04-04 | 1,379 | 1,400 | 1,370 | 1,400 | 16,000 | 700 |
| 2000-04-03 | 1,390 | 1,420 | 1,380 | 1,380 | 12,000 | 690 |
| 2000-03-31 | 1,450 | 1,450 | 1,370 | 1,370 | 27,000 | 685 |
| 2000-03-30 | 1,460 | 1,480 | 1,450 | 1,450 | 29,500 | 725 |
| 2000-03-29 | 1,470 | 1,510 | 1,460 | 1,460 | 33,000 | 730 |
| 2000-03-28 | 1,450 | 1,490 | 1,450 | 1,470 | 15,000 | 735 |
| 2000-03-27 | 1,610 | 1,610 | 1,450 | 1,501 | 14,500 | 682.27 |
| 2000-03-24 | 1,650 | 1,650 | 1,610 | 1,610 | 14,500 | 731.82 |
| 2000-03-23 | 1,670 | 1,670 | 1,610 | 1,611 | 14,500 | 732.27 |
| 2000-03-22 | 1,711 | 1,711 | 1,640 | 1,690 | 12,500 | 768.18 |
| 2000-03-21 | 1,630 | 1,710 | 1,600 | 1,640 | 11,500 | 745.46 |
| 2000-03-17 | 1,600 | 1,640 | 1,600 | 1,600 | 19,000 | 727.27 |
| 2000-03-16 | 1,500 | 1,600 | 1,500 | 1,595 | 15,500 | 725 |
| 2000-03-15 | 1,410 | 1,480 | 1,410 | 1,480 | 10,000 | 672.73 |
| 2000-03-14 | 1,381 | 1,450 | 1,381 | 1,410 | 43,500 | 640.91 |
| 2000-03-13 | 1,600 | 1,630 | 1,400 | 1,400 | 47,500 | 636.36 |
| 2000-03-10 | 1,600 | 1,600 | 1,580 | 1,600 | 22,500 | 727.27 |
| 2000-03-09 | 1,631 | 1,650 | 1,590 | 1,590 | 15,500 | 722.73 |
| 2000-03-08 | 1,719 | 1,720 | 1,630 | 1,691 | 41,500 | 768.64 |
| 2000-03-07 | 1,745 | 1,770 | 1,745 | 1,747 | 41,500 | 794.09 |
| 2000-03-06 | 1,778 | 1,778 | 1,745 | 1,750 | 36,500 | 795.46 |
| 2000-03-03 | 1,781 | 1,781 | 1,745 | 1,779 | 51,500 | 808.64 |
| 2000-03-02 | 1,800 | 1,800 | 1,760 | 1,782 | 41,000 | 810 |
| 2000-03-01 | 1,750 | 1,820 | 1,746 | 1,770 | 52,500 | 804.55 |
| 2000-02-29 | 1,800 | 1,820 | 1,746 | 1,746 | 27,000 | 793.64 |
| 2000-02-28 | 1,800 | 1,800 | 1,780 | 1,800 | 13,000 | 818.18 |
| 2000-02-25 | 1,800 | 1,870 | 1,800 | 1,850 | 83,500 | 840.91 |
| 2000-02-24 | 1,765 | 1,770 | 1,759 | 1,762 | 42,500 | 800.91 |
| 2000-02-23 | 1,650 | 1,688 | 1,622 | 1,645 | 11,000 | 747.73 |
| 2000-02-22 | 1,690 | 1,748 | 1,600 | 1,620 | 18,000 | 736.36 |
| 2000-02-21 | 1,800 | 1,800 | 1,700 | 1,700 | 49,000 | 772.73 |
| 2000-02-18 | 1,530 | 1,800 | 1,530 | 1,800 | 64,500 | 818.18 |
| 2000-02-17 | 1,551 | 1,579 | 1,510 | 1,550 | 66,000 | 704.55 |
| 2000-02-16 | 1,588 | 1,619 | 1,580 | 1,592 | 57,500 | 723.64 |
| 2000-02-15 | 1,600 | 1,668 | 1,600 | 1,648 | 48,500 | 749.09 |
| 2000-02-14 | 1,600 | 1,710 | 1,570 | 1,600 | 87,000 | 727.27 |
| 2000-02-10 | 1,700 | 1,700 | 1,620 | 1,689 | 62,000 | 767.73 |
| 2000-02-09 | 1,826 | 1,826 | 1,750 | 1,760 | 49,500 | 800 |
| 2000-02-08 | 1,801 | 1,850 | 1,760 | 1,800 | 17,500 | 818.18 |
| 2000-02-07 | 1,900 | 1,900 | 1,800 | 1,800 | 34,500 | 818.18 |
| 2000-02-04 | 1,920 | 1,950 | 1,870 | 1,890 | 69,000 | 859.09 |
| 2000-02-03 | 2,050 | 2,050 | 2,000 | 2,010 | 37,000 | 913.64 |
| 2000-02-02 | 2,100 | 2,100 | 2,015 | 2,050 | 79,500 | 931.82 |
| 2000-02-01 | 1,980 | 2,050 | 1,980 | 2,050 | 43,500 | 931.82 |
| 2000-01-31 | 1,960 | 2,010 | 1,930 | 1,935 | 24,000 | 879.55 |
| 2000-01-28 | 2,140 | 2,140 | 2,030 | 2,030 | 57,500 | 922.73 |
| 2000-01-27 | 2,000 | 2,155 | 1,930 | 2,100 | 217,500 | 954.55 |
| 2000-01-26 | 1,671 | 1,910 | 1,670 | 1,910 | 120,500 | 868.18 |
| 2000-01-25 | 1,600 | 1,649 | 1,590 | 1,649 | 12,000 | 749.55 |
| 2000-01-24 | 1,580 | 1,640 | 1,580 | 1,610 | 10,000 | 731.82 |
| 2000-01-21 | 1,670 | 1,670 | 1,600 | 1,610 | 18,500 | 731.82 |
| 2000-01-20 | 1,650 | 1,669 | 1,585 | 1,669 | 13,500 | 758.64 |
| 2000-01-19 | 1,650 | 1,680 | 1,590 | 1,590 | 11,000 | 722.73 |
| 2000-01-18 | 1,650 | 1,700 | 1,650 | 1,650 | 7,000 | 750 |
| 2000-01-17 | 1,750 | 1,750 | 1,590 | 1,600 | 27,500 | 727.27 |
| 2000-01-14 | 1,570 | 1,730 | 1,570 | 1,630 | 40,000 | 740.91 |
| 2000-01-13 | 1,550 | 1,640 | 1,540 | 1,580 | 38,000 | 718.18 |
| 2000-01-12 | 1,650 | 1,650 | 1,530 | 1,530 | 40,500 | 695.46 |
| 2000-01-11 | 1,611 | 1,700 | 1,590 | 1,650 | 29,500 | 750 |
| 2000-01-07 | 1,510 | 1,550 | 1,450 | 1,550 | 24,000 | 704.55 |
| 2000-01-06 | 1,650 | 1,651 | 1,550 | 1,599 | 16,000 | 726.82 |
| 2000-01-05 | 1,760 | 1,760 | 1,680 | 1,690 | 25,500 | 768.18 |
| 2000-01-04 | 1,780 | 1,810 | 1,760 | 1,760 | 10,000 | 800 |
分割・併合履歴 ： [2005-03-28]1株→2株 [2000-03-28]1株→1.1株 [1997-03-26]1株→1.2株 [1995-03-28]1株→1.1株 [1993-03-26]1株→1.2株
