9979 (株)大庄 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 | 1,180 | 1,180 | 1,175 | 1,175 | 9,500 | 1,175 |
| 2000-12-28 | 1,180 | 1,188 | 1,170 | 1,188 | 5,000 | 1,188 |
| 2000-12-27 | 1,170 | 1,189 | 1,170 | 1,180 | 18,500 | 1,180 |
| 2000-12-26 | 1,165 | 1,176 | 1,165 | 1,176 | 12,500 | 1,176 |
| 2000-12-25 | 1,170 | 1,179 | 1,170 | 1,171 | 11,000 | 1,171 |
| 2000-12-22 | 1,160 | 1,170 | 1,150 | 1,170 | 16,500 | 1,170 |
| 2000-12-21 | 1,175 | 1,190 | 1,155 | 1,190 | 64,500 | 1,190 |
| 2000-12-20 | 1,160 | 1,190 | 1,150 | 1,175 | 55,000 | 1,175 |
| 2000-12-19 | 1,166 | 1,190 | 1,166 | 1,180 | 29,000 | 1,180 |
| 2000-12-18 | 1,150 | 1,166 | 1,150 | 1,166 | 17,500 | 1,166 |
| 2000-12-15 | 1,198 | 1,199 | 1,190 | 1,190 | 76,500 | 1,190 |
| 2000-12-14 | 1,180 | 1,205 | 1,170 | 1,200 | 86,500 | 1,200 |
| 2000-12-13 | 1,150 | 1,190 | 1,145 | 1,190 | 44,000 | 1,190 |
| 2000-12-12 | 1,156 | 1,156 | 1,140 | 1,150 | 42,500 | 1,150 |
| 2000-12-11 | 1,100 | 1,160 | 1,100 | 1,159 | 38,000 | 1,159 |
| 2000-12-08 | 1,100 | 1,105 | 1,090 | 1,101 | 40,500 | 1,101 |
| 2000-12-07 | 1,050 | 1,120 | 1,045 | 1,119 | 27,500 | 1,119 |
| 2000-12-06 | 1,001 | 1,060 | 1,001 | 1,050 | 25,000 | 1,050 |
| 2000-12-05 | 1,000 | 1,001 | 1,000 | 1,001 | 5,000 | 1,001 |
| 2000-12-04 | 1,030 | 1,030 | 1,000 | 1,000 | 8,500 | 1,000 |
| 2000-12-01 | 1,015 | 1,020 | 1,000 | 1,015 | 22,500 | 1,015 |
| 2000-11-30 | 976 | 1,015 | 976 | 1,015 | 9,000 | 1,015 |
| 2000-11-29 | 990 | 990 | 972 | 984 | 5,000 | 984 |
| 2000-11-28 | 982 | 994 | 982 | 994 | 16,500 | 994 |
| 2000-11-27 | 970 | 981 | 970 | 980 | 11,000 | 980 |
| 2000-11-24 | 980 | 990 | 980 | 980 | 5,000 | 980 |
| 2000-11-22 | 1,000 | 1,000 | 980 | 980 | 4,000 | 980 |
| 2000-11-21 | 1,000 | 1,000 | 987 | 995 | 6,500 | 995 |
| 2000-11-20 | 1,010 | 1,010 | 991 | 995 | 67,000 | 995 |
| 2000-11-17 | 990 | 994 | 990 | 994 | 5,000 | 994 |
| 2000-11-16 | 995 | 1,000 | 991 | 1,000 | 5,500 | 1,000 |
| 2000-11-15 | 991 | 1,000 | 991 | 1,000 | 3,500 | 1,000 |
| 2000-11-14 | 997 | 1,000 | 991 | 997 | 9,500 | 997 |
| 2000-11-13 | 999 | 999 | 991 | 998 | 9,000 | 998 |
| 2000-11-10 | 1,019 | 1,019 | 997 | 1,000 | 27,000 | 1,000 |
| 2000-11-09 | 1,029 | 1,029 | 1,006 | 1,025 | 8,000 | 1,025 |
| 2000-11-08 | 1,011 | 1,011 | 1,006 | 1,006 | 11,000 | 1,006 |
| 2000-11-07 | 1,045 | 1,045 | 1,000 | 1,010 | 14,000 | 1,010 |
| 2000-11-06 | 1,048 | 1,048 | 1,046 | 1,046 | 5,500 | 1,046 |
| 2000-11-02 | 996 | 1,050 | 996 | 1,050 | 21,500 | 1,050 |
| 2000-11-01 | 980 | 1,020 | 980 | 990 | 5,000 | 990 |
| 2000-10-31 | 995 | 995 | 980 | 980 | 11,000 | 980 |
| 2000-10-30 | 998 | 1,002 | 990 | 995 | 32,000 | 995 |
| 2000-10-27 | 1,037 | 1,037 | 1,001 | 1,030 | 10,000 | 1,030 |
| 2000-10-26 | 1,030 | 1,037 | 1,020 | 1,037 | 9,000 | 1,037 |
| 2000-10-25 | 1,051 | 1,051 | 1,040 | 1,040 | 23,000 | 1,040 |
| 2000-10-24 | 1,047 | 1,060 | 1,024 | 1,051 | 22,000 | 1,051 |
| 2000-10-23 | 1,060 | 1,060 | 1,040 | 1,045 | 20,000 | 1,045 |
| 2000-10-20 | 1,055 | 1,060 | 1,035 | 1,060 | 33,000 | 1,060 |
| 2000-10-19 | 1,005 | 1,020 | 1,005 | 1,015 | 6,500 | 1,015 |
| 2000-10-18 | 981 | 1,020 | 981 | 1,004 | 12,500 | 1,004 |
| 2000-10-17 | 1,060 | 1,060 | 1,021 | 1,021 | 9,500 | 1,021 |
| 2000-10-16 | 1,050 | 1,089 | 1,050 | 1,065 | 29,000 | 1,065 |
| 2000-10-13 | 980 | 1,040 | 980 | 1,040 | 28,500 | 1,040 |
| 2000-10-12 | 945 | 1,040 | 940 | 1,040 | 31,000 | 1,040 |
| 2000-10-11 | 960 | 960 | 943 | 950 | 5,500 | 950 |
| 2000-10-10 | 948 | 962 | 945 | 961 | 11,000 | 961 |
| 2000-10-06 | 949 | 950 | 940 | 948 | 24,500 | 948 |
| 2000-10-05 | 971 | 971 | 945 | 945 | 41,000 | 945 |
| 2000-10-04 | 960 | 960 | 953 | 958 | 25,000 | 958 |
| 2000-10-03 | 989 | 989 | 952 | 952 | 16,500 | 952 |
| 2000-10-02 | 952 | 979 | 952 | 979 | 6,000 | 979 |
| 2000-09-29 | 995 | 995 | 960 | 992 | 15,000 | 992 |
| 2000-09-28 | 941 | 990 | 941 | 987 | 13,000 | 987 |
| 2000-09-27 | 961 | 970 | 954 | 958 | 6,500 | 958 |
| 2000-09-26 | 954 | 985 | 954 | 958 | 8,000 | 958 |
| 2000-09-25 | 995 | 995 | 988 | 994 | 4,000 | 994 |
| 2000-09-22 | 940 | 970 | 932 | 935 | 25,000 | 935 |
| 2000-09-21 | 991 | 991 | 980 | 990 | 15,500 | 990 |
| 2000-09-20 | 950 | 988 | 940 | 984 | 20,000 | 984 |
| 2000-09-19 | 940 | 940 | 920 | 920 | 28,000 | 920 |
| 2000-09-18 | 959 | 959 | 932 | 946 | 16,500 | 946 |
| 2000-09-14 | 930 | 960 | 916 | 960 | 30,000 | 960 |
| 2000-09-13 | 930 | 930 | 924 | 924 | 20,000 | 924 |
| 2000-09-12 | 960 | 960 | 930 | 934 | 32,000 | 934 |
| 2000-09-11 | 1,000 | 1,000 | 970 | 970 | 20,500 | 970 |
| 2000-09-08 | 1,002 | 1,020 | 978 | 999 | 34,500 | 999 |
| 2000-09-07 | 1,034 | 1,034 | 976 | 1,020 | 40,000 | 1,020 |
| 2000-09-06 | 1,038 | 1,043 | 1,036 | 1,043 | 2,000 | 1,043 |
| 2000-09-05 | 1,065 | 1,065 | 1,032 | 1,032 | 9,500 | 1,032 |
| 2000-09-04 | 1,091 | 1,110 | 1,065 | 1,065 | 13,000 | 1,065 |
| 2000-09-01 | 1,100 | 1,120 | 1,091 | 1,091 | 8,500 | 1,091 |
| 2000-08-31 | 1,081 | 1,109 | 1,081 | 1,109 | 21,500 | 1,109 |
| 2000-08-30 | 1,060 | 1,110 | 1,060 | 1,085 | 38,000 | 1,085 |
| 2000-08-29 | 1,125 | 1,125 | 1,091 | 1,115 | 17,000 | 1,115 |
| 2000-08-28 | 1,132 | 1,140 | 1,110 | 1,125 | 16,500 | 1,125 |
| 2000-08-25 | 1,154 | 1,160 | 1,150 | 1,155 | 24,500 | 1,155 |
| 2000-08-24 | 1,150 | 1,165 | 1,146 | 1,160 | 13,000 | 1,160 |
| 2000-08-23 | 1,147 | 1,160 | 1,139 | 1,140 | 31,500 | 1,140 |
| 2000-08-22 | 1,160 | 1,167 | 1,130 | 1,160 | 31,000 | 1,160 |
| 2000-08-21 | 1,171 | 1,171 | 1,150 | 1,167 | 30,000 | 1,167 |
| 2000-08-18 | 1,150 | 1,160 | 1,148 | 1,151 | 18,000 | 1,151 |
| 2000-08-17 | 1,135 | 1,148 | 1,130 | 1,131 | 5,000 | 1,131 |
| 2000-08-16 | 1,130 | 1,135 | 1,130 | 1,135 | 7,000 | 1,135 |
| 2000-08-15 | 1,140 | 1,140 | 1,122 | 1,135 | 29,500 | 1,135 |
| 2000-08-14 | 1,140 | 1,140 | 1,122 | 1,122 | 11,500 | 1,122 |
| 2000-08-11 | 1,110 | 1,130 | 1,110 | 1,111 | 4,500 | 1,111 |
| 2000-08-10 | 1,139 | 1,140 | 1,105 | 1,138 | 6,500 | 1,138 |
| 2000-08-09 | 1,140 | 1,140 | 1,102 | 1,102 | 15,500 | 1,102 |
| 2000-08-08 | 1,120 | 1,140 | 1,080 | 1,140 | 6,000 | 1,140 |
| 2000-08-07 | 1,120 | 1,120 | 1,100 | 1,100 | 4,000 | 1,100 |
| 2000-08-04 | 1,082 | 1,088 | 1,080 | 1,088 | 14,500 | 1,088 |
| 2000-08-03 | 1,103 | 1,105 | 1,074 | 1,100 | 6,000 | 1,100 |
| 2000-08-02 | 1,109 | 1,138 | 1,109 | 1,138 | 14,000 | 1,138 |
| 2000-08-01 | 1,101 | 1,129 | 1,100 | 1,108 | 8,500 | 1,108 |
| 2000-07-31 | 1,050 | 1,100 | 1,050 | 1,100 | 27,000 | 1,100 |
| 2000-07-28 | 1,112 | 1,112 | 1,062 | 1,070 | 16,500 | 1,070 |
| 2000-07-27 | 1,160 | 1,160 | 1,130 | 1,130 | 13,000 | 1,130 |
| 2000-07-26 | 1,150 | 1,160 | 1,145 | 1,160 | 20,500 | 1,160 |
| 2000-07-25 | 1,144 | 1,161 | 1,144 | 1,161 | 50,500 | 1,161 |
| 2000-07-24 | 1,180 | 1,180 | 1,144 | 1,144 | 24,500 | 1,144 |
| 2000-07-21 | 1,180 | 1,190 | 1,165 | 1,170 | 20,000 | 1,170 |
| 2000-07-19 | 1,179 | 1,195 | 1,170 | 1,195 | 17,500 | 1,195 |
| 2000-07-18 | 1,228 | 1,228 | 1,179 | 1,179 | 14,000 | 1,179 |
| 2000-07-17 | 1,240 | 1,240 | 1,230 | 1,230 | 12,000 | 1,230 |
| 2000-07-14 | 1,250 | 1,270 | 1,231 | 1,250 | 32,000 | 1,250 |
| 2000-07-13 | 1,220 | 1,258 | 1,220 | 1,238 | 61,500 | 1,238 |
| 2000-07-12 | 1,210 | 1,224 | 1,208 | 1,223 | 35,500 | 1,223 |
| 2000-07-11 | 1,209 | 1,210 | 1,205 | 1,210 | 12,000 | 1,210 |
| 2000-07-10 | 1,210 | 1,229 | 1,201 | 1,210 | 24,500 | 1,210 |
| 2000-07-07 | 1,180 | 1,210 | 1,180 | 1,201 | 30,500 | 1,201 |
| 2000-07-06 | 1,161 | 1,175 | 1,161 | 1,166 | 15,000 | 1,166 |
| 2000-07-05 | 1,188 | 1,188 | 1,160 | 1,160 | 14,500 | 1,160 |
| 2000-07-04 | 1,191 | 1,191 | 1,181 | 1,189 | 37,000 | 1,189 |
| 2000-07-03 | 1,181 | 1,190 | 1,180 | 1,190 | 18,500 | 1,190 |
| 2000-06-30 | 1,180 | 1,196 | 1,171 | 1,180 | 58,000 | 1,180 |
| 2000-06-29 | 1,210 | 1,210 | 1,190 | 1,200 | 20,500 | 1,200 |
| 2000-06-28 | 1,229 | 1,230 | 1,199 | 1,230 | 43,000 | 1,230 |
| 2000-06-27 | 1,210 | 1,230 | 1,200 | 1,230 | 26,500 | 1,230 |
| 2000-06-26 | 1,210 | 1,210 | 1,195 | 1,200 | 16,500 | 1,200 |
| 2000-06-23 | 1,238 | 1,238 | 1,205 | 1,205 | 46,000 | 1,205 |
| 2000-06-22 | 1,200 | 1,239 | 1,188 | 1,239 | 85,500 | 1,239 |
| 2000-06-21 | 1,190 | 1,200 | 1,170 | 1,200 | 44,000 | 1,200 |
| 2000-06-20 | 1,180 | 1,189 | 1,167 | 1,170 | 47,000 | 1,170 |
| 2000-06-19 | 1,167 | 1,200 | 1,150 | 1,179 | 77,000 | 1,179 |
| 2000-06-16 | 1,140 | 1,166 | 1,139 | 1,166 | 23,000 | 1,166 |
| 2000-06-15 | 1,151 | 1,151 | 1,140 | 1,140 | 34,000 | 1,140 |
| 2000-06-14 | 1,150 | 1,166 | 1,146 | 1,150 | 19,500 | 1,150 |
| 2000-06-13 | 1,150 | 1,195 | 1,130 | 1,195 | 31,500 | 1,195 |
| 2000-06-12 | 1,151 | 1,178 | 1,150 | 1,178 | 22,000 | 1,178 |
| 2000-06-09 | 1,169 | 1,169 | 1,150 | 1,151 | 44,500 | 1,151 |
| 2000-06-08 | 1,150 | 1,179 | 1,150 | 1,150 | 45,500 | 1,150 |
| 2000-06-07 | 1,169 | 1,170 | 1,135 | 1,150 | 36,500 | 1,150 |
| 2000-06-06 | 1,170 | 1,180 | 1,155 | 1,178 | 39,000 | 1,178 |
| 2000-06-05 | 1,140 | 1,200 | 1,140 | 1,200 | 140,000 | 1,200 |
| 2000-06-02 | 1,119 | 1,130 | 1,101 | 1,130 | 34,500 | 1,130 |
| 2000-06-01 | 1,100 | 1,120 | 1,100 | 1,113 | 35,000 | 1,113 |
| 2000-05-31 | 1,100 | 1,120 | 1,083 | 1,120 | 31,000 | 1,120 |
| 2000-05-30 | 1,080 | 1,085 | 1,080 | 1,082 | 43,000 | 1,082 |
| 2000-05-29 | 1,070 | 1,095 | 1,070 | 1,076 | 10,000 | 1,076 |
| 2000-05-26 | 1,100 | 1,100 | 1,080 | 1,090 | 16,500 | 1,090 |
| 2000-05-25 | 1,065 | 1,110 | 1,065 | 1,101 | 85,500 | 1,101 |
| 2000-05-24 | 1,035 | 1,065 | 1,035 | 1,065 | 23,000 | 1,065 |
| 2000-05-23 | 1,055 | 1,066 | 1,020 | 1,030 | 19,500 | 1,030 |
| 2000-05-22 | 1,061 | 1,065 | 1,045 | 1,065 | 19,000 | 1,065 |
| 2000-05-19 | 1,062 | 1,062 | 1,040 | 1,041 | 18,000 | 1,041 |
| 2000-05-18 | 1,082 | 1,082 | 1,041 | 1,051 | 12,500 | 1,051 |
| 2000-05-17 | 1,100 | 1,110 | 1,076 | 1,081 | 25,000 | 1,081 |
| 2000-05-16 | 1,070 | 1,095 | 1,052 | 1,095 | 40,000 | 1,095 |
| 2000-05-15 | 1,031 | 1,070 | 1,031 | 1,070 | 24,000 | 1,070 |
| 2000-05-12 | 1,035 | 1,060 | 1,026 | 1,027 | 12,500 | 1,027 |
| 2000-05-11 | 1,031 | 1,035 | 1,020 | 1,035 | 29,000 | 1,035 |
| 2000-05-10 | 1,050 | 1,060 | 1,040 | 1,050 | 15,500 | 1,050 |
| 2000-05-09 | 1,061 | 1,061 | 1,041 | 1,050 | 8,500 | 1,050 |
| 2000-05-08 | 1,060 | 1,065 | 1,040 | 1,061 | 15,000 | 1,061 |
| 2000-05-02 | 1,040 | 1,069 | 1,040 | 1,065 | 16,500 | 1,065 |
| 2000-05-01 | 1,010 | 1,078 | 1,010 | 1,078 | 13,500 | 1,078 |
| 2000-04-28 | 1,030 | 1,080 | 1,021 | 1,080 | 22,000 | 1,080 |
| 2000-04-27 | 1,032 | 1,032 | 1,030 | 1,030 | 7,000 | 1,030 |
| 2000-04-26 | 1,032 | 1,055 | 1,031 | 1,055 | 13,500 | 1,055 |
| 2000-04-25 | 1,030 | 1,050 | 1,022 | 1,026 | 17,000 | 1,026 |
| 2000-04-24 | 1,080 | 1,080 | 1,021 | 1,030 | 15,500 | 1,030 |
| 2000-04-21 | 1,054 | 1,060 | 1,048 | 1,052 | 13,500 | 1,052 |
| 2000-04-20 | 1,095 | 1,095 | 1,061 | 1,094 | 34,000 | 1,094 |
| 2000-04-19 | 1,090 | 1,090 | 1,056 | 1,056 | 26,000 | 1,056 |
| 2000-04-18 | 1,060 | 1,060 | 1,010 | 1,011 | 60,500 | 1,011 |
| 2000-04-17 | 1,005 | 1,012 | 980 | 990 | 68,500 | 990 |
| 2000-04-14 | 1,070 | 1,098 | 1,066 | 1,097 | 25,000 | 1,097 |
| 2000-04-13 | 1,088 | 1,088 | 1,050 | 1,061 | 15,500 | 1,061 |
| 2000-04-12 | 1,131 | 1,131 | 1,040 | 1,090 | 90,500 | 1,090 |
| 2000-04-11 | 1,055 | 1,140 | 1,055 | 1,140 | 67,500 | 1,140 |
| 2000-04-10 | 1,021 | 1,060 | 1,020 | 1,052 | 35,500 | 1,052 |
| 2000-04-07 | 1,000 | 1,050 | 1,000 | 1,015 | 22,000 | 1,015 |
| 2000-04-06 | 1,010 | 1,012 | 1,000 | 1,001 | 29,000 | 1,001 |
| 2000-04-05 | 1,003 | 1,030 | 1,000 | 1,010 | 15,500 | 1,010 |
| 2000-04-04 | 1,041 | 1,041 | 990 | 1,000 | 11,500 | 1,000 |
| 2000-04-03 | 1,010 | 1,030 | 1,010 | 1,021 | 22,500 | 1,021 |
| 2000-03-31 | 1,087 | 1,087 | 1,021 | 1,076 | 20,500 | 1,076 |
| 2000-03-30 | 1,080 | 1,098 | 1,071 | 1,094 | 51,000 | 1,094 |
| 2000-03-29 | 1,050 | 1,079 | 1,010 | 1,050 | 29,500 | 1,050 |
| 2000-03-28 | 1,030 | 1,060 | 1,011 | 1,050 | 123,500 | 1,050 |
| 2000-03-27 | 881 | 965 | 871 | 960 | 54,500 | 960 |
| 2000-03-24 | 918 | 919 | 880 | 880 | 12,500 | 880 |
| 2000-03-23 | 882 | 900 | 880 | 900 | 11,000 | 900 |
| 2000-03-22 | 920 | 921 | 897 | 899 | 22,000 | 899 |
| 2000-03-21 | 920 | 920 | 900 | 902 | 20,500 | 902 |
| 2000-03-17 | 882 | 899 | 870 | 880 | 23,500 | 880 |
| 2000-03-16 | 880 | 882 | 880 | 880 | 12,000 | 880 |
| 2000-03-15 | 900 | 909 | 880 | 880 | 10,500 | 880 |
| 2000-03-14 | 900 | 919 | 900 | 910 | 12,500 | 910 |
| 2000-03-13 | 950 | 950 | 900 | 905 | 33,000 | 905 |
| 2000-03-10 | 900 | 920 | 900 | 907 | 66,500 | 907 |
| 2000-03-09 | 878 | 890 | 861 | 880 | 50,000 | 880 |
| 2000-03-08 | 800 | 820 | 790 | 804 | 44,500 | 804 |
| 2000-03-07 | 845 | 845 | 800 | 810 | 42,000 | 810 |
| 2000-03-06 | 861 | 861 | 845 | 845 | 61,500 | 845 |
| 2000-03-03 | 870 | 870 | 861 | 861 | 21,000 | 861 |
| 2000-03-02 | 900 | 901 | 870 | 870 | 46,000 | 870 |
| 2000-03-01 | 926 | 935 | 905 | 906 | 32,500 | 906 |
| 2000-02-29 | 910 | 920 | 900 | 919 | 19,000 | 919 |
| 2000-02-28 | 880 | 921 | 879 | 900 | 28,500 | 900 |
| 2000-02-25 | 880 | 880 | 840 | 856 | 30,000 | 856 |
| 2000-02-24 | 930 | 940 | 880 | 880 | 32,500 | 880 |
| 2000-02-23 | 960 | 980 | 930 | 930 | 51,500 | 930 |
| 2000-02-22 | 963 | 970 | 950 | 960 | 80,500 | 960 |
| 2000-02-21 | 961 | 981 | 960 | 963 | 56,000 | 963 |
| 2000-02-18 | 1,020 | 1,020 | 1,001 | 1,020 | 8,000 | 1,020 |
| 2000-02-17 | 990 | 1,000 | 989 | 1,000 | 13,000 | 1,000 |
| 2000-02-16 | 990 | 990 | 980 | 990 | 16,000 | 990 |
| 2000-02-15 | 970 | 1,001 | 970 | 991 | 19,500 | 991 |
| 2000-02-14 | 1,060 | 1,060 | 960 | 960 | 39,000 | 960 |
| 2000-02-10 | 1,070 | 1,070 | 1,030 | 1,030 | 30,000 | 1,030 |
| 2000-02-09 | 1,100 | 1,100 | 1,070 | 1,070 | 16,500 | 1,070 |
| 2000-02-08 | 1,110 | 1,110 | 1,080 | 1,080 | 22,500 | 1,080 |
| 2000-02-07 | 1,122 | 1,130 | 1,122 | 1,130 | 7,000 | 1,130 |
| 2000-02-04 | 1,130 | 1,133 | 1,122 | 1,122 | 85,000 | 1,122 |
| 2000-02-03 | 1,140 | 1,140 | 1,130 | 1,133 | 39,000 | 1,133 |
| 2000-02-02 | 1,180 | 1,180 | 1,140 | 1,140 | 33,000 | 1,140 |
| 2000-02-01 | 1,156 | 1,156 | 1,140 | 1,149 | 13,000 | 1,149 |
| 2000-01-31 | 1,153 | 1,160 | 1,150 | 1,157 | 44,500 | 1,157 |
| 2000-01-28 | 1,150 | 1,164 | 1,111 | 1,150 | 16,000 | 1,150 |
| 2000-01-27 | 1,170 | 1,170 | 1,162 | 1,164 | 7,000 | 1,164 |
| 2000-01-26 | 1,162 | 1,168 | 1,162 | 1,168 | 4,500 | 1,168 |
| 2000-01-25 | 1,200 | 1,201 | 1,150 | 1,162 | 17,500 | 1,162 |
| 2000-01-24 | 1,210 | 1,210 | 1,210 | 1,210 | 8,500 | 1,210 |
| 2000-01-21 | 1,210 | 1,211 | 1,210 | 1,211 | 7,000 | 1,211 |
| 2000-01-20 | 1,260 | 1,260 | 1,250 | 1,255 | 17,500 | 1,255 |
| 2000-01-19 | 1,256 | 1,256 | 1,212 | 1,212 | 7,000 | 1,212 |
| 2000-01-18 | 1,260 | 1,260 | 1,230 | 1,256 | 11,000 | 1,256 |
| 2000-01-17 | 1,231 | 1,279 | 1,230 | 1,230 | 15,500 | 1,230 |
| 2000-01-14 | 1,240 | 1,250 | 1,220 | 1,221 | 11,000 | 1,221 |
| 2000-01-13 | 1,210 | 1,231 | 1,190 | 1,190 | 16,500 | 1,190 |
| 2000-01-12 | 1,201 | 1,201 | 1,200 | 1,200 | 15,000 | 1,200 |
| 2000-01-11 | 1,184 | 1,185 | 1,180 | 1,185 | 4,000 | 1,185 |
| 2000-01-07 | 1,185 | 1,185 | 1,150 | 1,170 | 9,000 | 1,170 |
| 2000-01-06 | 1,189 | 1,210 | 1,189 | 1,191 | 10,500 | 1,191 |
| 2000-01-05 | 1,129 | 1,135 | 1,100 | 1,130 | 10,000 | 1,130 |
| 2000-01-04 | 1,190 | 1,190 | 1,150 | 1,155 | 3,000 | 1,155 |
分割・併合履歴 ： [1998-08-26]1株→1.2株 [1994-08-26]1株→1.5株
