9942 (株)ジョイフル 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 | 1,250 | 1,250 | 1,230 | 1,240 | 11,000 | 1,240 |
| 2000-12-28 | 1,250 | 1,250 | 1,245 | 1,250 | 5,000 | 1,250 |
| 2000-12-27 | 1,200 | 1,230 | 1,200 | 1,230 | 5,000 | 1,230 |
| 2000-12-26 | 1,240 | 1,240 | 1,200 | 1,200 | 7,000 | 1,200 |
| 2000-12-25 | 2,385 | 2,450 | 2,380 | 2,420 | 15,000 | 1,210 |
| 2000-12-22 | 2,380 | 2,380 | 2,350 | 2,380 | 8,000 | 1,190 |
| 2000-12-21 | 2,340 | 2,380 | 2,305 | 2,350 | 18,000 | 1,175 |
| 2000-12-20 | 2,340 | 2,380 | 2,300 | 2,340 | 11,000 | 1,170 |
| 2000-12-19 | 2,400 | 2,400 | 2,380 | 2,380 | 2,000 | 1,190 |
| 2000-12-18 | 2,425 | 2,490 | 2,300 | 2,380 | 15,000 | 1,190 |
| 2000-12-15 | 2,300 | 2,425 | 2,300 | 2,425 | 4,000 | 1,212.50 |
| 2000-12-14 | 2,300 | 2,300 | 2,260 | 2,260 | 14,000 | 1,130 |
| 2000-12-13 | 2,300 | 2,350 | 2,290 | 2,300 | 12,000 | 1,150 |
| 2000-12-12 | 2,400 | 2,400 | 2,350 | 2,350 | 12,000 | 1,175 |
| 2000-12-11 | 2,400 | 2,440 | 2,400 | 2,400 | 11,000 | 1,200 |
| 2000-12-08 | 2,470 | 2,470 | 2,450 | 2,450 | 4,000 | 1,225 |
| 2000-12-07 | 2,505 | 2,540 | 2,500 | 2,500 | 5,000 | 1,250 |
| 2000-12-06 | 2,545 | 2,545 | 2,500 | 2,505 | 5,000 | 1,252.50 |
| 2000-12-05 | 2,545 | 2,570 | 2,545 | 2,545 | 9,000 | 1,272.50 |
| 2000-12-04 | 2,560 | 2,570 | 2,520 | 2,550 | 18,000 | 1,275 |
| 2000-12-01 | 2,500 | 2,500 | 2,480 | 2,480 | 8,000 | 1,240 |
| 2000-11-30 | 2,440 | 2,440 | 2,420 | 2,430 | 4,000 | 1,215 |
| 2000-11-29 | 2,400 | 2,400 | 2,400 | 2,400 | 8,000 | 1,200 |
| 2000-11-28 | 2,350 | 2,400 | 2,350 | 2,400 | 7,000 | 1,200 |
| 2000-11-27 | 2,350 | 2,350 | 2,350 | 2,350 | 3,000 | 1,175 |
| 2000-11-24 | 2,320 | 2,390 | 2,320 | 2,350 | 5,000 | 1,175 |
| 2000-11-22 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 1,200 |
| 2000-11-21 | 2,395 | 2,400 | 2,350 | 2,400 | 51,000 | 1,200 |
| 2000-11-20 | 2,460 | 2,460 | 2,400 | 2,410 | 4,000 | 1,205 |
| 2000-11-17 | 2,480 | 2,530 | 2,450 | 2,460 | 28,000 | 1,230 |
| 2000-11-16 | 2,350 | 2,450 | 2,350 | 2,450 | 15,000 | 1,225 |
| 2000-11-15 | 2,250 | 2,390 | 2,250 | 2,390 | 62,000 | 1,195 |
| 2000-11-14 | 2,240 | 2,350 | 2,200 | 2,330 | 47,000 | 1,165 |
| 2000-11-13 | 2,180 | 2,200 | 2,160 | 2,200 | 22,000 | 1,100 |
| 2000-11-10 | 2,160 | 2,200 | 2,140 | 2,200 | 47,000 | 1,100 |
| 2000-11-09 | 2,190 | 2,200 | 2,190 | 2,200 | 3,000 | 1,100 |
| 2000-11-08 | 2,150 | 2,200 | 2,150 | 2,200 | 5,000 | 1,100 |
| 2000-11-07 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 1,075 |
| 2000-11-06 | 2,150 | 2,150 | 2,130 | 2,150 | 22,000 | 1,075 |
| 2000-11-02 | 2,150 | 2,150 | 2,140 | 2,150 | 4,000 | 1,075 |
| 2000-11-01 | 2,150 | 2,150 | 2,130 | 2,140 | 5,000 | 1,070 |
| 2000-10-31 | 2,180 | 2,180 | 2,160 | 2,160 | 2,000 | 1,080 |
| 2000-10-30 | 2,150 | 2,160 | 2,150 | 2,160 | 4,000 | 1,080 |
| 2000-10-27 | 2,160 | 2,180 | 2,150 | 2,180 | 6,000 | 1,090 |
| 2000-10-26 | 2,180 | 2,180 | 2,150 | 2,160 | 5,000 | 1,080 |
| 2000-10-25 | 2,185 | 2,190 | 2,150 | 2,190 | 22,000 | 1,095 |
| 2000-10-24 | 2,200 | 2,200 | 2,190 | 2,190 | 4,000 | 1,095 |
| 2000-10-20 | 2,100 | 2,120 | 2,100 | 2,120 | 2,000 | 1,060 |
| 2000-10-19 | 2,150 | 2,190 | 2,150 | 2,150 | 7,000 | 1,075 |
| 2000-10-18 | 2,150 | 2,200 | 2,130 | 2,200 | 9,000 | 1,100 |
| 2000-10-17 | 2,100 | 2,125 | 2,100 | 2,120 | 3,000 | 1,060 |
| 2000-10-16 | 2,145 | 2,150 | 2,100 | 2,100 | 11,000 | 1,050 |
| 2000-10-13 | 2,150 | 2,150 | 2,100 | 2,150 | 9,000 | 1,075 |
| 2000-10-12 | 2,275 | 2,290 | 2,110 | 2,110 | 15,000 | 1,055 |
| 2000-10-11 | 2,200 | 2,360 | 2,160 | 2,300 | 20,000 | 1,150 |
| 2000-10-10 | 1,950 | 2,010 | 1,950 | 2,010 | 5,000 | 1,005 |
| 2000-10-06 | 1,939 | 1,950 | 1,920 | 1,950 | 7,000 | 975 |
| 2000-10-05 | 1,980 | 1,980 | 1,940 | 1,940 | 6,000 | 970 |
| 2000-10-04 | 1,988 | 2,050 | 1,988 | 2,050 | 6,000 | 1,025 |
| 2000-10-03 | 2,050 | 2,050 | 2,040 | 2,050 | 7,000 | 1,025 |
| 2000-10-02 | 1,998 | 2,055 | 1,998 | 2,050 | 20,000 | 1,025 |
| 2000-09-29 | 1,940 | 1,998 | 1,940 | 1,998 | 6,000 | 999 |
| 2000-09-28 | 1,940 | 1,940 | 1,940 | 1,940 | 2,000 | 970 |
| 2000-09-27 | 1,940 | 1,940 | 1,940 | 1,940 | 2,000 | 970 |
| 2000-09-26 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 | 970 |
| 2000-09-25 | 1,940 | 1,940 | 1,940 | 1,940 | 5,000 | 970 |
| 2000-09-22 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 | 975 |
| 2000-09-21 | 1,870 | 1,875 | 1,870 | 1,870 | 7,000 | 935 |
| 2000-09-20 | 1,950 | 1,950 | 1,870 | 1,871 | 4,000 | 935.50 |
| 2000-09-19 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 975 |
| 2000-09-18 | 1,940 | 1,940 | 1,900 | 1,900 | 2,000 | 950 |
| 2000-09-14 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 975 |
| 2000-09-13 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 965 |
| 2000-09-11 | 1,950 | 1,950 | 1,950 | 1,950 | 3,000 | 975 |
| 2000-09-08 | 1,970 | 1,990 | 1,930 | 1,990 | 4,000 | 995 |
| 2000-09-07 | 2,000 | 2,000 | 2,000 | 2,000 | 5,000 | 1,000 |
| 2000-09-06 | 2,100 | 2,100 | 2,000 | 2,000 | 6,000 | 1,000 |
| 2000-09-05 | 1,960 | 2,000 | 1,960 | 2,000 | 4,000 | 1,000 |
| 2000-09-04 | 2,040 | 2,040 | 2,000 | 2,040 | 8,000 | 1,020 |
| 2000-09-01 | 2,000 | 2,000 | 2,000 | 2,000 | 6,000 | 1,000 |
| 2000-08-31 | 1,980 | 1,990 | 1,980 | 1,990 | 2,000 | 995 |
| 2000-08-30 | 1,980 | 1,980 | 1,980 | 1,980 | 2,000 | 990 |
| 2000-08-29 | 1,980 | 1,980 | 1,980 | 1,980 | 5,000 | 990 |
| 2000-08-28 | 2,000 | 2,000 | 1,980 | 1,980 | 9,000 | 990 |
| 2000-08-25 | 1,980 | 2,000 | 1,980 | 2,000 | 4,000 | 1,000 |
| 2000-08-24 | 1,950 | 1,955 | 1,930 | 1,955 | 6,000 | 977.50 |
| 2000-08-23 | 1,870 | 1,960 | 1,870 | 1,960 | 13,000 | 980 |
| 2000-08-22 | 1,979 | 1,979 | 1,900 | 1,900 | 15,000 | 950 |
| 2000-08-21 | 2,100 | 2,120 | 2,000 | 2,010 | 24,000 | 1,005 |
| 2000-08-18 | 2,155 | 2,195 | 2,155 | 2,160 | 3,000 | 1,080 |
| 2000-08-17 | 2,195 | 2,195 | 2,195 | 2,195 | 3,000 | 1,097.50 |
| 2000-08-16 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 | 1,100 |
| 2000-08-15 | 2,200 | 2,210 | 2,200 | 2,200 | 5,000 | 1,100 |
| 2000-08-14 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 | 1,100 |
| 2000-08-11 | 2,200 | 2,200 | 2,150 | 2,200 | 4,000 | 1,100 |
| 2000-08-10 | 2,200 | 2,200 | 2,160 | 2,200 | 6,000 | 1,100 |
| 2000-08-09 | 2,160 | 2,160 | 2,160 | 2,160 | 1,000 | 1,080 |
| 2000-08-08 | 2,150 | 2,150 | 2,150 | 2,150 | 2,000 | 1,075 |
| 2000-08-07 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 1,100 |
| 2000-08-04 | 2,200 | 2,200 | 2,160 | 2,160 | 4,000 | 1,080 |
| 2000-08-03 | 2,170 | 2,200 | 2,170 | 2,200 | 4,000 | 1,100 |
| 2000-08-02 | 2,205 | 2,205 | 2,180 | 2,180 | 6,000 | 1,090 |
| 2000-08-01 | 2,200 | 2,200 | 2,160 | 2,200 | 5,000 | 1,100 |
| 2000-07-31 | 2,130 | 2,150 | 2,110 | 2,150 | 11,000 | 1,075 |
| 2000-07-28 | 2,110 | 2,110 | 2,110 | 2,110 | 1,000 | 1,055 |
| 2000-07-27 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 1,050 |
| 2000-07-25 | 2,110 | 2,150 | 2,110 | 2,150 | 3,000 | 1,075 |
| 2000-07-24 | 2,100 | 2,200 | 2,100 | 2,200 | 4,000 | 1,100 |
| 2000-07-21 | 2,200 | 2,200 | 2,100 | 2,100 | 15,000 | 1,050 |
| 2000-07-19 | 2,200 | 2,210 | 2,180 | 2,200 | 18,000 | 1,100 |
| 2000-07-18 | 2,200 | 2,200 | 2,170 | 2,200 | 34,000 | 1,100 |
| 2000-07-17 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 1,075 |
| 2000-07-14 | 2,210 | 2,210 | 2,200 | 2,200 | 6,000 | 1,100 |
| 2000-07-13 | 2,210 | 2,210 | 2,200 | 2,210 | 5,000 | 1,105 |
| 2000-07-12 | 2,290 | 2,290 | 2,240 | 2,250 | 10,000 | 1,125 |
| 2000-07-11 | 2,200 | 2,350 | 2,200 | 2,290 | 31,000 | 1,145 |
| 2000-07-10 | 2,075 | 2,200 | 2,075 | 2,200 | 16,000 | 1,100 |
| 2000-07-07 | 2,075 | 2,075 | 2,075 | 2,075 | 1,000 | 1,037.50 |
| 2000-07-06 | 2,000 | 2,100 | 2,000 | 2,100 | 17,000 | 1,050 |
| 2000-07-05 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 2000-07-04 | 2,000 | 2,010 | 2,000 | 2,000 | 34,000 | 1,000 |
| 2000-07-03 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,000 |
| 2000-06-30 | 2,040 | 2,050 | 2,000 | 2,000 | 4,000 | 1,000 |
| 2000-06-29 | 2,000 | 2,000 | 2,000 | 2,000 | 5,000 | 1,000 |
| 2000-06-28 | 2,000 | 2,040 | 1,980 | 2,040 | 19,000 | 1,020 |
| 2000-06-27 | 1,960 | 2,010 | 1,960 | 2,010 | 45,000 | 1,005 |
| 2000-06-26 | 1,978 | 2,000 | 1,978 | 2,000 | 8,000 | 1,000 |
| 2000-06-23 | 1,950 | 2,000 | 1,950 | 2,000 | 6,000 | 1,000 |
| 2000-06-22 | 1,965 | 2,000 | 1,950 | 1,980 | 18,000 | 990 |
| 2000-06-21 | 1,905 | 1,905 | 1,900 | 1,905 | 3,000 | 952.50 |
| 2000-06-20 | 1,851 | 1,900 | 1,851 | 1,900 | 3,000 | 950 |
| 2000-06-16 | 1,850 | 1,850 | 1,830 | 1,830 | 3,000 | 915 |
| 2000-06-15 | 1,830 | 1,830 | 1,830 | 1,830 | 2,000 | 915 |
| 2000-06-14 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 | 925 |
| 2000-06-13 | 1,853 | 1,860 | 1,850 | 1,860 | 4,000 | 930 |
| 2000-06-12 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 925 |
| 2000-06-09 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 | 925 |
| 2000-06-07 | 1,855 | 1,855 | 1,855 | 1,855 | 1,000 | 927.50 |
| 2000-06-06 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 925 |
| 2000-06-05 | 1,850 | 1,851 | 1,845 | 1,850 | 7,000 | 925 |
| 2000-06-02 | 1,851 | 1,870 | 1,850 | 1,850 | 6,000 | 925 |
| 2000-06-01 | 1,860 | 1,860 | 1,850 | 1,850 | 3,000 | 925 |
| 2000-05-31 | 1,800 | 1,860 | 1,780 | 1,860 | 5,000 | 930 |
| 2000-05-30 | 1,850 | 1,860 | 1,800 | 1,860 | 8,000 | 930 |
| 2000-05-29 | 1,830 | 1,850 | 1,800 | 1,850 | 4,000 | 925 |
| 2000-05-26 | 1,800 | 1,810 | 1,800 | 1,810 | 3,000 | 905 |
| 2000-05-25 | 1,800 | 1,800 | 1,780 | 1,780 | 2,000 | 890 |
| 2000-05-24 | 1,790 | 1,800 | 1,790 | 1,790 | 7,000 | 895 |
| 2000-05-23 | 1,860 | 1,860 | 1,790 | 1,790 | 6,000 | 895 |
| 2000-05-19 | 1,900 | 1,900 | 1,860 | 1,860 | 2,000 | 930 |
| 2000-05-18 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 950 |
| 2000-05-15 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 950 |
| 2000-05-12 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 950 |
| 2000-05-11 | 1,920 | 1,920 | 1,900 | 1,900 | 5,000 | 950 |
| 2000-05-10 | 1,950 | 1,950 | 1,940 | 1,940 | 6,000 | 970 |
| 2000-05-08 | 1,850 | 1,950 | 1,850 | 1,950 | 2,000 | 975 |
| 2000-05-02 | 2,000 | 2,000 | 1,950 | 1,950 | 4,000 | 975 |
| 2000-05-01 | 1,800 | 2,000 | 1,800 | 2,000 | 5,000 | 1,000 |
| 2000-04-28 | 1,800 | 1,800 | 1,750 | 1,800 | 5,000 | 900 |
| 2000-04-27 | 1,800 | 1,800 | 1,800 | 1,800 | 7,000 | 900 |
| 2000-04-26 | 1,780 | 1,800 | 1,770 | 1,770 | 3,000 | 885 |
| 2000-04-25 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 880 |
| 2000-04-24 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 900 |
| 2000-04-21 | 1,750 | 1,800 | 1,750 | 1,800 | 3,000 | 900 |
| 2000-04-20 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 880 |
| 2000-04-19 | 1,800 | 1,800 | 1,760 | 1,760 | 4,000 | 880 |
| 2000-04-18 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 925 |
| 2000-04-17 | 1,751 | 1,751 | 1,751 | 1,751 | 1,000 | 875.50 |
| 2000-04-14 | 1,800 | 1,860 | 1,800 | 1,860 | 2,000 | 930 |
| 2000-04-13 | 1,750 | 1,800 | 1,750 | 1,800 | 12,000 | 900 |
| 2000-04-12 | 1,880 | 1,880 | 1,849 | 1,850 | 5,000 | 925 |
| 2000-04-11 | 1,840 | 1,850 | 1,840 | 1,850 | 2,000 | 925 |
| 2000-04-10 | 1,840 | 1,840 | 1,840 | 1,840 | 2,000 | 920 |
| 2000-04-07 | 1,800 | 1,800 | 1,750 | 1,800 | 3,000 | 900 |
| 2000-04-06 | 1,799 | 1,800 | 1,799 | 1,800 | 2,000 | 900 |
| 2000-04-05 | 1,820 | 1,820 | 1,820 | 1,820 | 3,000 | 910 |
| 2000-04-04 | 1,840 | 1,850 | 1,840 | 1,850 | 3,000 | 925 |
| 2000-03-31 | 1,720 | 1,790 | 1,720 | 1,720 | 10,000 | 860 |
| 2000-03-30 | 1,739 | 1,739 | 1,701 | 1,701 | 3,000 | 850.50 |
| 2000-03-29 | 1,740 | 1,740 | 1,739 | 1,739 | 5,000 | 869.50 |
| 2000-03-28 | 1,780 | 1,780 | 1,740 | 1,740 | 3,000 | 870 |
| 2000-03-27 | 1,800 | 1,800 | 1,780 | 1,780 | 5,000 | 890 |
| 2000-03-24 | 1,800 | 1,820 | 1,800 | 1,800 | 17,000 | 900 |
| 2000-03-23 | 1,800 | 1,810 | 1,800 | 1,800 | 25,000 | 900 |
| 2000-03-22 | 1,799 | 1,799 | 1,799 | 1,799 | 7,000 | 899.50 |
| 2000-03-21 | 1,800 | 1,830 | 1,800 | 1,800 | 14,000 | 900 |
| 2000-03-17 | 1,720 | 1,800 | 1,720 | 1,800 | 5,000 | 900 |
| 2000-03-16 | 1,710 | 1,710 | 1,710 | 1,710 | 2,000 | 855 |
| 2000-03-15 | 1,710 | 1,710 | 1,710 | 1,710 | 3,000 | 855 |
| 2000-03-14 | 1,799 | 1,799 | 1,750 | 1,750 | 4,000 | 875 |
| 2000-03-13 | 1,786 | 1,786 | 1,786 | 1,786 | 1,000 | 893 |
| 2000-03-10 | 1,756 | 1,800 | 1,750 | 1,800 | 4,000 | 900 |
| 2000-03-09 | 1,786 | 1,786 | 1,786 | 1,786 | 1,000 | 893 |
| 2000-03-07 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 | 950 |
| 2000-03-06 | 1,979 | 1,979 | 1,979 | 1,979 | 2,000 | 989.50 |
| 2000-03-03 | 1,989 | 1,989 | 1,989 | 1,989 | 1,000 | 994.50 |
| 2000-03-02 | 1,999 | 1,999 | 1,999 | 1,999 | 1,000 | 999.50 |
| 2000-03-01 | 1,980 | 2,000 | 1,970 | 2,000 | 9,000 | 1,000 |
| 2000-02-29 | 1,980 | 1,990 | 1,970 | 1,990 | 11,000 | 995 |
| 2000-02-28 | 1,950 | 1,970 | 1,950 | 1,970 | 3,000 | 985 |
| 2000-02-23 | 1,890 | 1,950 | 1,870 | 1,950 | 3,000 | 975 |
| 2000-02-22 | 2,060 | 2,100 | 2,020 | 2,060 | 15,000 | 1,030 |
| 2000-02-21 | 1,850 | 2,020 | 1,850 | 2,020 | 28,000 | 1,010 |
| 2000-02-18 | 1,540 | 1,720 | 1,540 | 1,720 | 8,000 | 860 |
| 2000-02-17 | 1,500 | 1,630 | 1,490 | 1,630 | 18,000 | 815 |
| 2000-02-16 | 1,515 | 1,540 | 1,480 | 1,500 | 12,000 | 750 |
| 2000-02-15 | 1,550 | 1,550 | 1,515 | 1,515 | 7,000 | 757.50 |
| 2000-02-14 | 1,599 | 1,599 | 1,550 | 1,550 | 11,000 | 775 |
| 2000-02-10 | 1,610 | 1,610 | 1,570 | 1,600 | 10,000 | 800 |
| 2000-02-09 | 1,600 | 1,610 | 1,600 | 1,610 | 11,000 | 805 |
| 2000-02-08 | 1,600 | 1,600 | 1,580 | 1,600 | 8,000 | 800 |
| 2000-02-07 | 1,630 | 1,630 | 1,600 | 1,610 | 9,000 | 805 |
| 2000-02-04 | 1,650 | 1,665 | 1,650 | 1,650 | 7,000 | 825 |
| 2000-02-03 | 1,699 | 1,699 | 1,670 | 1,670 | 4,000 | 835 |
| 2000-02-02 | 1,650 | 1,740 | 1,650 | 1,740 | 14,000 | 870 |
| 2000-02-01 | 1,670 | 1,670 | 1,650 | 1,650 | 13,000 | 825 |
| 2000-01-31 | 1,700 | 1,700 | 1,670 | 1,670 | 5,000 | 835 |
| 2000-01-28 | 1,700 | 1,700 | 1,700 | 1,700 | 6,000 | 850 |
| 2000-01-27 | 1,711 | 1,730 | 1,710 | 1,710 | 14,000 | 855 |
| 2000-01-26 | 1,730 | 1,730 | 1,680 | 1,680 | 2,000 | 840 |
| 2000-01-25 | 1,794 | 1,794 | 1,740 | 1,740 | 2,000 | 870 |
| 2000-01-24 | 1,800 | 1,800 | 1,797 | 1,797 | 4,000 | 898.50 |
| 2000-01-21 | 1,800 | 1,800 | 1,800 | 1,800 | 7,000 | 900 |
| 2000-01-20 | 1,789 | 1,800 | 1,789 | 1,800 | 2,000 | 900 |
| 2000-01-19 | 1,840 | 1,849 | 1,840 | 1,849 | 2,000 | 924.50 |
| 2000-01-18 | 1,851 | 1,851 | 1,850 | 1,850 | 3,000 | 925 |
| 2000-01-17 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 920 |
| 2000-01-14 | 1,820 | 1,840 | 1,820 | 1,840 | 6,000 | 920 |
| 2000-01-13 | 1,890 | 1,890 | 1,810 | 1,810 | 4,000 | 905 |
| 2000-01-11 | 1,900 | 1,910 | 1,900 | 1,910 | 2,000 | 955 |
| 2000-01-07 | 1,910 | 1,911 | 1,910 | 1,911 | 2,000 | 955.50 |
| 2000-01-06 | 1,970 | 1,970 | 1,960 | 1,970 | 6,000 | 985 |
| 2000-01-05 | 2,095 | 2,095 | 2,050 | 2,050 | 6,000 | 1,025 |
| 2000-01-04 | 2,135 | 2,135 | 2,135 | 2,135 | 2,000 | 1,067.50 |
分割・併合履歴 ： [2000-12-26]1株→2株 [1996-06-25]1株→1.3株 [1994-12-27]1株→1.1株 [1993-12-27]1株→1.1株
