9936 (株)王将フードサービス 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 | 939 | 940 | 935 | 940 | 7,000 | 313.33 |
| 2000-12-28 | 940 | 945 | 938 | 940 | 18,000 | 313.33 |
| 2000-12-27 | 941 | 941 | 940 | 940 | 2,000 | 313.33 |
| 2000-12-26 | 945 | 945 | 940 | 940 | 14,000 | 313.33 |
| 2000-12-25 | 951 | 958 | 945 | 958 | 10,000 | 319.33 |
| 2000-12-22 | 951 | 954 | 950 | 951 | 7,000 | 317 |
| 2000-12-21 | 969 | 969 | 960 | 960 | 10,000 | 320 |
| 2000-12-20 | 970 | 970 | 970 | 970 | 7,000 | 323.33 |
| 2000-12-19 | 973 | 973 | 970 | 970 | 13,000 | 323.33 |
| 2000-12-18 | 972 | 972 | 970 | 970 | 5,000 | 323.33 |
| 2000-12-15 | 977 | 978 | 970 | 970 | 4,000 | 323.33 |
| 2000-12-14 | 975 | 975 | 971 | 971 | 3,000 | 323.67 |
| 2000-12-13 | 976 | 980 | 976 | 980 | 4,000 | 326.67 |
| 2000-12-12 | 986 | 986 | 972 | 972 | 5,000 | 324 |
| 2000-12-11 | 980 | 980 | 970 | 970 | 7,000 | 323.33 |
| 2000-12-08 | 981 | 989 | 975 | 975 | 8,000 | 325 |
| 2000-12-07 | 980 | 981 | 980 | 981 | 2,000 | 327 |
| 2000-12-06 | 980 | 994 | 980 | 994 | 5,000 | 331.33 |
| 2000-12-05 | 970 | 989 | 970 | 989 | 6,000 | 329.67 |
| 2000-12-04 | 980 | 980 | 978 | 978 | 7,000 | 326 |
| 2000-12-01 | 980 | 984 | 978 | 978 | 9,000 | 326 |
| 2000-11-30 | 981 | 981 | 980 | 980 | 9,000 | 326.67 |
| 2000-11-29 | 989 | 989 | 981 | 981 | 7,000 | 327 |
| 2000-11-28 | 985 | 985 | 981 | 981 | 3,000 | 327 |
| 2000-11-27 | 985 | 985 | 985 | 985 | 2,000 | 328.33 |
| 2000-11-24 | 980 | 989 | 980 | 981 | 10,000 | 327 |
| 2000-11-22 | 990 | 991 | 990 | 990 | 6,000 | 330 |
| 2000-11-21 | 996 | 996 | 990 | 995 | 8,000 | 331.67 |
| 2000-11-20 | 996 | 996 | 995 | 995 | 6,000 | 331.67 |
| 2000-11-17 | 1,015 | 1,015 | 996 | 996 | 5,000 | 332 |
| 2000-11-16 | 1,002 | 1,002 | 1,002 | 1,002 | 6,000 | 334 |
| 2000-11-15 | 1,002 | 1,003 | 1,002 | 1,002 | 6,000 | 334 |
| 2000-11-14 | 1,001 | 1,001 | 1,001 | 1,001 | 2,000 | 333.67 |
| 2000-11-13 | 1,019 | 1,019 | 1,005 | 1,005 | 2,000 | 335 |
| 2000-11-10 | 1,005 | 1,020 | 999 | 1,020 | 11,000 | 340 |
| 2000-11-09 | 1,011 | 1,011 | 1,005 | 1,005 | 3,000 | 335 |
| 2000-11-08 | 1,012 | 1,012 | 1,012 | 1,012 | 3,000 | 337.33 |
| 2000-11-07 | 1,014 | 1,015 | 1,002 | 1,002 | 5,000 | 334 |
| 2000-11-06 | 1,002 | 1,014 | 1,001 | 1,014 | 6,000 | 338 |
| 2000-11-02 | 1,001 | 1,001 | 1,000 | 1,000 | 3,000 | 333.33 |
| 2000-11-01 | 1,000 | 1,020 | 999 | 1,000 | 8,000 | 333.33 |
| 2000-10-31 | 1,020 | 1,020 | 1,000 | 1,000 | 5,000 | 333.33 |
| 2000-10-30 | 1,001 | 1,010 | 1,000 | 1,009 | 6,000 | 336.33 |
| 2000-10-27 | 1,000 | 1,000 | 999 | 999 | 3,000 | 333 |
| 2000-10-26 | 1,000 | 1,000 | 997 | 997 | 6,000 | 332.33 |
| 2000-10-25 | 998 | 999 | 998 | 999 | 3,000 | 333 |
| 2000-10-24 | 996 | 996 | 996 | 996 | 2,000 | 332 |
| 2000-10-23 | 1,001 | 1,010 | 995 | 996 | 8,000 | 332 |
| 2000-10-20 | 1,019 | 1,019 | 1,000 | 1,000 | 17,000 | 333.33 |
| 2000-10-19 | 1,000 | 1,005 | 1,000 | 1,005 | 4,000 | 335 |
| 2000-10-18 | 1,020 | 1,020 | 1,000 | 1,010 | 9,000 | 336.67 |
| 2000-10-17 | 1,010 | 1,020 | 1,010 | 1,015 | 7,000 | 338.33 |
| 2000-10-16 | 1,020 | 1,020 | 1,010 | 1,010 | 9,000 | 336.67 |
| 2000-10-13 | 1,019 | 1,020 | 1,019 | 1,020 | 8,000 | 340 |
| 2000-10-12 | 1,040 | 1,040 | 1,019 | 1,020 | 10,000 | 340 |
| 2000-10-11 | 1,050 | 1,050 | 1,045 | 1,045 | 8,000 | 348.33 |
| 2000-10-10 | 1,050 | 1,050 | 1,045 | 1,045 | 7,000 | 348.33 |
| 2000-10-06 | 1,050 | 1,050 | 1,047 | 1,047 | 2,000 | 349 |
| 2000-10-05 | 1,049 | 1,050 | 1,049 | 1,050 | 5,000 | 350 |
| 2000-10-04 | 1,051 | 1,051 | 1,050 | 1,050 | 35,000 | 350 |
| 2000-10-03 | 1,052 | 1,068 | 1,052 | 1,068 | 3,000 | 356 |
| 2000-10-02 | 1,052 | 1,052 | 1,052 | 1,052 | 1,000 | 350.67 |
| 2000-09-29 | 1,051 | 1,051 | 1,050 | 1,050 | 3,000 | 350 |
| 2000-09-28 | 1,052 | 1,052 | 1,051 | 1,051 | 6,000 | 350.33 |
| 2000-09-27 | 1,051 | 1,059 | 1,050 | 1,059 | 9,000 | 353 |
| 2000-09-26 | 1,060 | 1,060 | 1,051 | 1,051 | 6,000 | 350.33 |
| 2000-09-25 | 1,060 | 1,069 | 1,060 | 1,069 | 4,000 | 356.33 |
| 2000-09-22 | 1,061 | 1,061 | 1,060 | 1,060 | 6,000 | 353.33 |
| 2000-09-21 | 1,071 | 1,080 | 1,061 | 1,061 | 9,000 | 353.67 |
| 2000-09-20 | 1,080 | 1,080 | 1,080 | 1,080 | 7,000 | 360 |
| 2000-09-19 | 1,100 | 1,100 | 1,080 | 1,080 | 6,000 | 360 |
| 2000-09-18 | 1,104 | 1,104 | 1,100 | 1,100 | 11,000 | 366.67 |
| 2000-09-14 | 1,109 | 1,120 | 1,100 | 1,100 | 5,000 | 366.67 |
| 2000-09-13 | 1,101 | 1,109 | 1,099 | 1,109 | 12,000 | 369.67 |
| 2000-09-12 | 1,081 | 1,100 | 1,080 | 1,100 | 12,000 | 366.67 |
| 2000-09-11 | 1,150 | 1,150 | 1,080 | 1,080 | 8,000 | 360 |
| 2000-09-08 | 1,061 | 1,170 | 1,060 | 1,060 | 7,000 | 353.33 |
| 2000-09-07 | 1,050 | 1,060 | 1,050 | 1,057 | 13,000 | 352.33 |
| 2000-09-06 | 1,051 | 1,051 | 1,045 | 1,050 | 17,000 | 350 |
| 2000-09-05 | 1,062 | 1,063 | 1,055 | 1,055 | 9,000 | 351.67 |
| 2000-09-04 | 1,090 | 1,090 | 1,063 | 1,063 | 16,000 | 354.33 |
| 2000-09-01 | 1,096 | 1,096 | 1,091 | 1,091 | 8,000 | 363.67 |
| 2000-08-31 | 1,096 | 1,098 | 1,096 | 1,096 | 8,000 | 365.33 |
| 2000-08-30 | 1,104 | 1,104 | 1,096 | 1,096 | 30,000 | 365.33 |
| 2000-08-29 | 1,105 | 1,105 | 1,102 | 1,105 | 14,000 | 368.33 |
| 2000-08-28 | 1,110 | 1,120 | 1,100 | 1,105 | 12,000 | 368.33 |
| 2000-08-25 | 1,130 | 1,130 | 1,125 | 1,127 | 17,000 | 375.67 |
| 2000-08-24 | 1,131 | 1,133 | 1,130 | 1,130 | 10,000 | 376.67 |
| 2000-08-23 | 1,132 | 1,132 | 1,132 | 1,132 | 2,000 | 377.33 |
| 2000-08-22 | 1,137 | 1,137 | 1,132 | 1,132 | 17,000 | 377.33 |
| 2000-08-21 | 1,147 | 1,147 | 1,139 | 1,139 | 14,000 | 379.67 |
| 2000-08-18 | 1,149 | 1,149 | 1,132 | 1,135 | 12,000 | 378.33 |
| 2000-08-17 | 1,150 | 1,150 | 1,135 | 1,135 | 8,000 | 378.33 |
| 2000-08-16 | 1,150 | 1,150 | 1,149 | 1,150 | 6,000 | 383.33 |
| 2000-08-15 | 1,150 | 1,150 | 1,140 | 1,150 | 12,000 | 383.33 |
| 2000-08-14 | 1,170 | 1,170 | 1,150 | 1,150 | 18,000 | 383.33 |
| 2000-08-11 | 1,170 | 1,170 | 1,170 | 1,170 | 13,000 | 390 |
| 2000-08-10 | 1,178 | 1,178 | 1,171 | 1,171 | 9,000 | 390.33 |
| 2000-08-09 | 1,170 | 1,178 | 1,170 | 1,178 | 7,000 | 392.67 |
| 2000-08-08 | 1,190 | 1,190 | 1,170 | 1,170 | 11,000 | 390 |
| 2000-08-07 | 1,200 | 1,200 | 1,180 | 1,180 | 14,000 | 393.33 |
| 2000-08-04 | 1,190 | 1,190 | 1,179 | 1,180 | 27,000 | 393.33 |
| 2000-08-03 | 1,200 | 1,200 | 1,192 | 1,192 | 14,000 | 397.33 |
| 2000-08-02 | 1,218 | 1,218 | 1,200 | 1,200 | 14,000 | 400 |
| 2000-08-01 | 1,219 | 1,219 | 1,200 | 1,210 | 8,000 | 403.33 |
| 2000-07-31 | 1,220 | 1,220 | 1,200 | 1,211 | 9,000 | 403.67 |
| 2000-07-28 | 1,215 | 1,215 | 1,200 | 1,200 | 20,000 | 400 |
| 2000-07-27 | 1,212 | 1,215 | 1,200 | 1,200 | 12,000 | 400 |
| 2000-07-26 | 1,220 | 1,240 | 1,211 | 1,212 | 8,000 | 404 |
| 2000-07-25 | 1,240 | 1,249 | 1,240 | 1,240 | 5,000 | 413.33 |
| 2000-07-24 | 1,260 | 1,260 | 1,257 | 1,257 | 3,000 | 419 |
| 2000-07-21 | 1,275 | 1,275 | 1,260 | 1,260 | 9,000 | 420 |
| 2000-07-19 | 1,273 | 1,273 | 1,260 | 1,260 | 2,000 | 420 |
| 2000-07-18 | 1,275 | 1,275 | 1,275 | 1,275 | 1,000 | 425 |
| 2000-07-17 | 1,270 | 1,270 | 1,256 | 1,256 | 4,000 | 418.67 |
| 2000-07-13 | 1,260 | 1,285 | 1,260 | 1,275 | 6,000 | 425 |
| 2000-07-12 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 426.67 |
| 2000-07-11 | 1,280 | 1,285 | 1,280 | 1,280 | 9,000 | 426.67 |
| 2000-07-10 | 1,280 | 1,285 | 1,280 | 1,280 | 12,000 | 426.67 |
| 2000-07-07 | 1,293 | 1,293 | 1,280 | 1,280 | 5,000 | 426.67 |
| 2000-07-06 | 1,280 | 1,298 | 1,280 | 1,292 | 6,000 | 430.67 |
| 2000-07-05 | 1,280 | 1,300 | 1,280 | 1,300 | 6,000 | 433.33 |
| 2000-07-04 | 1,300 | 1,300 | 1,280 | 1,300 | 6,000 | 433.33 |
| 2000-07-03 | 1,265 | 1,280 | 1,265 | 1,280 | 3,000 | 426.67 |
| 2000-06-30 | 1,234 | 1,234 | 1,230 | 1,230 | 4,000 | 410 |
| 2000-06-29 | 1,221 | 1,235 | 1,221 | 1,235 | 11,000 | 411.67 |
| 2000-06-28 | 1,230 | 1,230 | 1,221 | 1,229 | 6,000 | 409.67 |
| 2000-06-27 | 1,216 | 1,216 | 1,216 | 1,216 | 1,000 | 405.33 |
| 2000-06-26 | 1,215 | 1,229 | 1,215 | 1,225 | 5,000 | 408.33 |
| 2000-06-23 | 1,215 | 1,215 | 1,215 | 1,215 | 1,000 | 405 |
| 2000-06-22 | 1,210 | 1,219 | 1,210 | 1,219 | 9,000 | 406.33 |
| 2000-06-21 | 1,210 | 1,210 | 1,204 | 1,210 | 5,000 | 403.33 |
| 2000-06-20 | 1,225 | 1,229 | 1,220 | 1,220 | 9,000 | 406.67 |
| 2000-06-19 | 1,225 | 1,229 | 1,225 | 1,229 | 6,000 | 409.67 |
| 2000-06-16 | 1,225 | 1,225 | 1,225 | 1,225 | 3,000 | 408.33 |
| 2000-06-15 | 1,221 | 1,225 | 1,221 | 1,225 | 2,000 | 408.33 |
| 2000-06-14 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 406.67 |
| 2000-06-13 | 1,230 | 1,230 | 1,221 | 1,221 | 5,000 | 407 |
| 2000-06-12 | 1,228 | 1,230 | 1,228 | 1,230 | 11,000 | 410 |
| 2000-06-09 | 1,220 | 1,228 | 1,220 | 1,228 | 3,000 | 409.33 |
| 2000-06-08 | 1,222 | 1,230 | 1,222 | 1,230 | 5,000 | 410 |
| 2000-06-07 | 1,240 | 1,240 | 1,221 | 1,221 | 8,000 | 407 |
| 2000-06-06 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 | 410 |
| 2000-06-05 | 1,210 | 1,230 | 1,210 | 1,230 | 5,000 | 410 |
| 2000-06-02 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 410 |
| 2000-06-01 | 1,221 | 1,238 | 1,210 | 1,210 | 9,000 | 403.33 |
| 2000-05-31 | 1,237 | 1,237 | 1,215 | 1,215 | 7,000 | 405 |
| 2000-05-30 | 1,239 | 1,240 | 1,239 | 1,240 | 3,000 | 413.33 |
| 2000-05-29 | 1,260 | 1,270 | 1,250 | 1,250 | 9,000 | 416.67 |
| 2000-05-26 | 1,225 | 1,225 | 1,180 | 1,200 | 20,000 | 400 |
| 2000-05-25 | 1,229 | 1,230 | 1,221 | 1,221 | 9,000 | 407 |
| 2000-05-24 | 1,231 | 1,240 | 1,212 | 1,212 | 23,000 | 404 |
| 2000-05-23 | 1,249 | 1,260 | 1,249 | 1,260 | 12,000 | 420 |
| 2000-05-22 | 1,231 | 1,250 | 1,231 | 1,250 | 13,000 | 416.67 |
| 2000-05-19 | 1,275 | 1,280 | 1,230 | 1,230 | 23,000 | 410 |
| 2000-05-18 | 1,300 | 1,300 | 1,280 | 1,280 | 6,000 | 426.67 |
| 2000-05-17 | 1,299 | 1,299 | 1,290 | 1,299 | 7,000 | 433 |
| 2000-05-16 | 1,295 | 1,300 | 1,295 | 1,300 | 5,000 | 433.33 |
| 2000-05-15 | 1,290 | 1,300 | 1,290 | 1,295 | 7,000 | 431.67 |
| 2000-05-12 | 1,275 | 1,290 | 1,275 | 1,290 | 5,000 | 430 |
| 2000-05-11 | 1,275 | 1,275 | 1,270 | 1,270 | 10,000 | 423.33 |
| 2000-05-10 | 1,283 | 1,298 | 1,283 | 1,298 | 2,000 | 432.67 |
| 2000-05-08 | 1,275 | 1,276 | 1,275 | 1,276 | 4,000 | 425.33 |
| 2000-05-02 | 1,290 | 1,290 | 1,271 | 1,271 | 6,000 | 423.67 |
| 2000-05-01 | 1,291 | 1,291 | 1,290 | 1,290 | 2,000 | 430 |
| 2000-04-28 | 1,260 | 1,290 | 1,260 | 1,290 | 3,000 | 430 |
| 2000-04-27 | 1,279 | 1,280 | 1,260 | 1,280 | 6,000 | 426.67 |
| 2000-04-26 | 1,295 | 1,300 | 1,280 | 1,280 | 7,000 | 426.67 |
| 2000-04-25 | 1,300 | 1,301 | 1,300 | 1,300 | 6,000 | 433.33 |
| 2000-04-24 | 1,301 | 1,301 | 1,295 | 1,295 | 3,000 | 431.67 |
| 2000-04-21 | 1,291 | 1,310 | 1,290 | 1,295 | 7,000 | 431.67 |
| 2000-04-20 | 1,300 | 1,300 | 1,290 | 1,290 | 9,000 | 430 |
| 2000-04-19 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 433.33 |
| 2000-04-18 | 1,340 | 1,340 | 1,290 | 1,290 | 13,000 | 430 |
| 2000-04-17 | 1,299 | 1,299 | 1,250 | 1,250 | 19,000 | 416.67 |
| 2000-04-14 | 1,335 | 1,335 | 1,330 | 1,335 | 4,000 | 445 |
| 2000-04-13 | 1,340 | 1,340 | 1,335 | 1,335 | 6,000 | 445 |
| 2000-04-12 | 1,340 | 1,340 | 1,340 | 1,340 | 5,000 | 446.67 |
| 2000-04-11 | 1,341 | 1,341 | 1,340 | 1,341 | 3,000 | 447 |
| 2000-04-10 | 1,340 | 1,341 | 1,330 | 1,341 | 8,000 | 447 |
| 2000-04-07 | 1,350 | 1,350 | 1,340 | 1,340 | 3,000 | 446.67 |
| 2000-04-06 | 1,330 | 1,360 | 1,330 | 1,330 | 8,000 | 443.33 |
| 2000-04-05 | 1,340 | 1,360 | 1,340 | 1,360 | 6,000 | 453.33 |
| 2000-04-04 | 1,370 | 1,370 | 1,340 | 1,340 | 14,000 | 446.67 |
| 2000-04-03 | 1,356 | 1,370 | 1,350 | 1,370 | 8,000 | 456.67 |
| 2000-03-31 | 1,390 | 1,397 | 1,350 | 1,350 | 10,000 | 450 |
| 2000-03-30 | 1,379 | 1,380 | 1,379 | 1,380 | 7,000 | 460 |
| 2000-03-29 | 1,400 | 1,400 | 1,320 | 1,379 | 11,000 | 459.67 |
| 2000-03-28 | 1,405 | 1,421 | 1,400 | 1,400 | 10,000 | 466.67 |
| 2000-03-27 | 1,510 | 1,540 | 1,510 | 1,515 | 36,000 | 505 |
| 2000-03-24 | 1,500 | 1,510 | 1,490 | 1,505 | 21,000 | 501.67 |
| 2000-03-23 | 1,486 | 1,530 | 1,480 | 1,480 | 17,000 | 493.33 |
| 2000-03-22 | 1,471 | 1,499 | 1,471 | 1,486 | 11,000 | 495.33 |
| 2000-03-21 | 1,450 | 1,500 | 1,440 | 1,500 | 19,000 | 500 |
| 2000-03-17 | 1,430 | 1,440 | 1,420 | 1,420 | 12,000 | 473.33 |
| 2000-03-16 | 1,392 | 1,400 | 1,392 | 1,400 | 18,000 | 466.67 |
| 2000-03-15 | 1,411 | 1,411 | 1,390 | 1,390 | 16,000 | 463.33 |
| 2000-03-14 | 1,400 | 1,410 | 1,400 | 1,410 | 12,000 | 470 |
| 2000-03-13 | 1,418 | 1,420 | 1,400 | 1,400 | 19,000 | 466.67 |
| 2000-03-10 | 1,420 | 1,450 | 1,420 | 1,420 | 11,000 | 473.33 |
| 2000-03-08 | 1,411 | 1,450 | 1,400 | 1,450 | 14,000 | 483.33 |
| 2000-03-07 | 1,430 | 1,430 | 1,410 | 1,410 | 21,000 | 470 |
| 2000-03-06 | 1,440 | 1,450 | 1,430 | 1,430 | 19,000 | 476.67 |
| 2000-03-03 | 1,450 | 1,450 | 1,420 | 1,430 | 9,000 | 476.67 |
| 2000-03-02 | 1,420 | 1,450 | 1,420 | 1,450 | 8,000 | 483.33 |
| 2000-03-01 | 1,420 | 1,420 | 1,410 | 1,410 | 13,000 | 470 |
| 2000-02-29 | 1,420 | 1,420 | 1,420 | 1,420 | 10,000 | 473.33 |
| 2000-02-28 | 1,420 | 1,435 | 1,410 | 1,420 | 6,000 | 473.33 |
| 2000-02-25 | 1,420 | 1,430 | 1,420 | 1,420 | 3,000 | 473.33 |
| 2000-02-24 | 1,400 | 1,400 | 1,381 | 1,400 | 32,000 | 466.67 |
| 2000-02-23 | 1,381 | 1,391 | 1,381 | 1,391 | 8,000 | 463.67 |
| 2000-02-22 | 1,430 | 1,430 | 1,400 | 1,400 | 29,000 | 466.67 |
| 2000-02-21 | 1,450 | 1,450 | 1,440 | 1,450 | 12,000 | 483.33 |
| 2000-02-18 | 1,470 | 1,470 | 1,425 | 1,450 | 17,000 | 483.33 |
| 2000-02-17 | 1,440 | 1,450 | 1,440 | 1,450 | 8,000 | 483.33 |
| 2000-02-16 | 1,480 | 1,480 | 1,450 | 1,460 | 10,000 | 486.67 |
| 2000-02-15 | 1,502 | 1,502 | 1,480 | 1,480 | 14,000 | 493.33 |
| 2000-02-14 | 1,503 | 1,510 | 1,502 | 1,503 | 6,000 | 501 |
| 2000-02-10 | 1,510 | 1,510 | 1,500 | 1,500 | 2,000 | 500 |
| 2000-02-09 | 1,580 | 1,600 | 1,510 | 1,512 | 8,000 | 504 |
| 2000-02-08 | 1,639 | 1,640 | 1,550 | 1,550 | 14,000 | 516.67 |
| 2000-02-07 | 1,650 | 1,650 | 1,610 | 1,640 | 21,000 | 546.67 |
| 2000-02-04 | 1,540 | 1,600 | 1,540 | 1,590 | 21,000 | 530 |
| 2000-02-03 | 1,465 | 1,540 | 1,465 | 1,510 | 11,000 | 503.33 |
| 2000-02-02 | 1,427 | 1,450 | 1,426 | 1,450 | 6,000 | 483.33 |
| 2000-02-01 | 1,429 | 1,460 | 1,420 | 1,425 | 8,000 | 475 |
| 2000-01-31 | 1,400 | 1,420 | 1,400 | 1,420 | 7,000 | 473.33 |
| 2000-01-28 | 1,386 | 1,400 | 1,386 | 1,400 | 16,000 | 466.67 |
| 2000-01-27 | 1,400 | 1,400 | 1,383 | 1,383 | 7,000 | 461 |
| 2000-01-26 | 1,385 | 1,390 | 1,385 | 1,385 | 14,000 | 461.67 |
| 2000-01-25 | 1,400 | 1,400 | 1,390 | 1,390 | 13,000 | 463.33 |
| 2000-01-24 | 1,400 | 1,400 | 1,380 | 1,400 | 12,000 | 466.67 |
| 2000-01-21 | 1,380 | 1,400 | 1,372 | 1,400 | 13,000 | 466.67 |
| 2000-01-20 | 1,400 | 1,400 | 1,380 | 1,380 | 14,000 | 460 |
| 2000-01-19 | 1,400 | 1,400 | 1,381 | 1,390 | 11,000 | 463.33 |
| 2000-01-18 | 1,401 | 1,401 | 1,390 | 1,400 | 18,000 | 466.67 |
| 2000-01-17 | 1,370 | 1,400 | 1,370 | 1,400 | 6,000 | 466.67 |
| 2000-01-14 | 1,380 | 1,380 | 1,341 | 1,341 | 44,000 | 447 |
| 2000-01-13 | 1,360 | 1,380 | 1,352 | 1,380 | 16,000 | 460 |
| 2000-01-12 | 1,370 | 1,370 | 1,352 | 1,370 | 17,000 | 456.67 |
| 2000-01-11 | 1,370 | 1,380 | 1,351 | 1,370 | 12,000 | 456.67 |
| 2000-01-07 | 1,350 | 1,370 | 1,332 | 1,332 | 13,000 | 444 |
| 2000-01-06 | 1,341 | 1,370 | 1,331 | 1,350 | 12,000 | 450 |
| 2000-01-05 | 1,356 | 1,360 | 1,340 | 1,340 | 10,000 | 446.67 |
| 2000-01-04 | 1,351 | 1,365 | 1,350 | 1,351 | 4,000 | 450.33 |
分割・併合履歴 ： [2024-09-27]1株→3株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.2株