8053 住友商事(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 | 810 | 822 | 810 | 822 | 348,000 | 822 |
| 2000-12-28 | 814 | 824 | 800 | 810 | 1,209,000 | 810 |
| 2000-12-27 | 803 | 810 | 800 | 810 | 409,000 | 810 |
| 2000-12-26 | 799 | 810 | 797 | 810 | 299,000 | 810 |
| 2000-12-25 | 788 | 808 | 788 | 808 | 995,000 | 808 |
| 2000-12-22 | 776 | 776 | 760 | 768 | 669,000 | 768 |
| 2000-12-21 | 789 | 794 | 755 | 774 | 1,219,000 | 774 |
| 2000-12-20 | 791 | 799 | 782 | 787 | 823,000 | 787 |
| 2000-12-19 | 800 | 801 | 780 | 781 | 1,685,000 | 781 |
| 2000-12-18 | 807 | 812 | 799 | 804 | 1,441,000 | 804 |
| 2000-12-15 | 814 | 825 | 814 | 821 | 851,000 | 821 |
| 2000-12-14 | 850 | 850 | 828 | 834 | 1,137,000 | 834 |
| 2000-12-13 | 852 | 863 | 852 | 856 | 1,424,000 | 856 |
| 2000-12-12 | 875 | 880 | 858 | 862 | 1,374,000 | 862 |
| 2000-12-11 | 868 | 887 | 868 | 876 | 681,000 | 876 |
| 2000-12-08 | 851 | 890 | 851 | 866 | 3,444,000 | 866 |
| 2000-12-07 | 872 | 894 | 860 | 860 | 1,588,000 | 860 |
| 2000-12-06 | 895 | 899 | 878 | 882 | 1,181,000 | 882 |
| 2000-12-05 | 905 | 905 | 875 | 875 | 1,080,000 | 875 |
| 2000-12-04 | 907 | 919 | 889 | 895 | 1,543,000 | 895 |
| 2000-12-01 | 877 | 892 | 866 | 877 | 1,544,000 | 877 |
| 2000-11-30 | 869 | 883 | 868 | 877 | 1,889,000 | 877 |
| 2000-11-29 | 860 | 867 | 854 | 860 | 1,977,000 | 860 |
| 2000-11-28 | 804 | 861 | 790 | 836 | 3,268,000 | 836 |
| 2000-11-27 | 819 | 819 | 802 | 805 | 2,507,000 | 805 |
| 2000-11-24 | 811 | 821 | 798 | 809 | 2,266,000 | 809 |
| 2000-11-22 | 857 | 862 | 813 | 824 | 2,033,000 | 824 |
| 2000-11-21 | 860 | 861 | 844 | 847 | 2,112,000 | 847 |
| 2000-11-20 | 913 | 913 | 860 | 874 | 2,355,000 | 874 |
| 2000-11-17 | 902 | 907 | 896 | 903 | 1,163,000 | 903 |
| 2000-11-16 | 920 | 922 | 906 | 912 | 1,353,000 | 912 |
| 2000-11-15 | 925 | 927 | 916 | 922 | 1,667,000 | 922 |
| 2000-11-14 | 900 | 918 | 897 | 915 | 1,182,000 | 915 |
| 2000-11-13 | 907 | 916 | 891 | 900 | 1,685,000 | 900 |
| 2000-11-10 | 921 | 931 | 918 | 927 | 1,265,000 | 927 |
| 2000-11-09 | 949 | 950 | 935 | 941 | 1,598,000 | 941 |
| 2000-11-08 | 973 | 979 | 943 | 943 | 2,601,000 | 943 |
| 2000-11-07 | 995 | 996 | 980 | 983 | 1,184,000 | 983 |
| 2000-11-06 | 990 | 994 | 985 | 992 | 2,169,000 | 992 |
| 2000-11-02 | 960 | 984 | 960 | 975 | 1,203,000 | 975 |
| 2000-11-01 | 957 | 960 | 943 | 960 | 1,038,000 | 960 |
| 2000-10-31 | 960 | 972 | 957 | 960 | 1,093,000 | 960 |
| 2000-10-30 | 956 | 966 | 956 | 957 | 920,000 | 957 |
| 2000-10-27 | 940 | 953 | 940 | 946 | 1,293,000 | 946 |
| 2000-10-26 | 905 | 932 | 905 | 930 | 839,000 | 930 |
| 2000-10-25 | 911 | 927 | 905 | 907 | 858,000 | 907 |
| 2000-10-24 | 908 | 917 | 906 | 911 | 814,000 | 911 |
| 2000-10-23 | 920 | 927 | 905 | 918 | 1,839,000 | 918 |
| 2000-10-20 | 952 | 967 | 911 | 922 | 852,000 | 922 |
| 2000-10-19 | 935 | 946 | 913 | 943 | 881,000 | 943 |
| 2000-10-18 | 959 | 959 | 938 | 938 | 886,000 | 938 |
| 2000-10-17 | 956 | 967 | 939 | 967 | 591,000 | 967 |
| 2000-10-16 | 961 | 971 | 945 | 956 | 498,000 | 956 |
| 2000-10-13 | 947 | 960 | 947 | 956 | 985,000 | 956 |
| 2000-10-12 | 969 | 990 | 954 | 980 | 723,000 | 980 |
| 2000-10-11 | 989 | 990 | 969 | 989 | 1,420,000 | 989 |
| 2000-10-10 | 980 | 999 | 972 | 982 | 848,000 | 982 |
| 2000-10-06 | 1,009 | 1,009 | 980 | 990 | 2,074,000 | 990 |
| 2000-10-05 | 1,025 | 1,030 | 1,001 | 1,013 | 3,032,000 | 1,013 |
| 2000-10-04 | 988 | 1,011 | 981 | 1,010 | 3,767,000 | 1,010 |
| 2000-10-03 | 962 | 985 | 960 | 978 | 1,810,000 | 978 |
| 2000-10-02 | 946 | 954 | 945 | 952 | 2,104,000 | 952 |
| 2000-09-29 | 932 | 949 | 927 | 938 | 1,927,000 | 938 |
| 2000-09-28 | 913 | 913 | 900 | 910 | 901,000 | 910 |
| 2000-09-27 | 910 | 924 | 891 | 891 | 1,929,000 | 891 |
| 2000-09-26 | 900 | 917 | 889 | 902 | 1,914,000 | 902 |
| 2000-09-25 | 881 | 895 | 865 | 891 | 788,000 | 891 |
| 2000-09-22 | 852 | 880 | 844 | 876 | 2,012,000 | 876 |
| 2000-09-21 | 900 | 900 | 876 | 882 | 1,556,000 | 882 |
| 2000-09-20 | 929 | 934 | 904 | 910 | 2,007,000 | 910 |
| 2000-09-19 | 893 | 919 | 885 | 919 | 1,745,000 | 919 |
| 2000-09-18 | 876 | 904 | 875 | 903 | 1,986,000 | 903 |
| 2000-09-14 | 880 | 889 | 873 | 880 | 1,072,000 | 880 |
| 2000-09-13 | 850 | 881 | 849 | 878 | 1,637,000 | 878 |
| 2000-09-12 | 875 | 876 | 855 | 858 | 2,017,000 | 858 |
| 2000-09-11 | 914 | 914 | 875 | 883 | 2,038,000 | 883 |
| 2000-09-08 | 904 | 909 | 893 | 904 | 4,599,000 | 904 |
| 2000-09-07 | 924 | 940 | 909 | 934 | 1,736,000 | 934 |
| 2000-09-06 | 913 | 925 | 909 | 914 | 1,026,000 | 914 |
| 2000-09-05 | 943 | 948 | 911 | 923 | 1,047,000 | 923 |
| 2000-09-04 | 949 | 949 | 930 | 943 | 1,641,000 | 943 |
| 2000-09-01 | 930 | 935 | 908 | 921 | 2,023,000 | 921 |
| 2000-08-31 | 958 | 964 | 930 | 930 | 1,085,000 | 930 |
| 2000-08-30 | 945 | 960 | 937 | 960 | 834,000 | 960 |
| 2000-08-29 | 965 | 965 | 924 | 955 | 2,169,000 | 955 |
| 2000-08-28 | 970 | 989 | 970 | 985 | 1,535,000 | 985 |
| 2000-08-25 | 924 | 953 | 924 | 953 | 1,069,000 | 953 |
| 2000-08-24 | 917 | 940 | 913 | 919 | 1,479,000 | 919 |
| 2000-08-23 | 960 | 960 | 921 | 927 | 1,709,000 | 927 |
| 2000-08-22 | 947 | 969 | 940 | 960 | 1,688,000 | 960 |
| 2000-08-21 | 968 | 969 | 933 | 947 | 1,399,000 | 947 |
| 2000-08-18 | 995 | 995 | 961 | 970 | 1,157,000 | 970 |
| 2000-08-17 | 970 | 990 | 968 | 987 | 1,197,000 | 987 |
| 2000-08-16 | 964 | 992 | 959 | 986 | 827,000 | 986 |
| 2000-08-15 | 980 | 989 | 963 | 972 | 600,000 | 972 |
| 2000-08-14 | 997 | 997 | 958 | 973 | 1,576,000 | 973 |
| 2000-08-11 | 985 | 1,025 | 985 | 1,025 | 1,144,000 | 1,025 |
| 2000-08-10 | 1,040 | 1,040 | 994 | 1,001 | 901,000 | 1,001 |
| 2000-08-09 | 995 | 1,023 | 995 | 1,020 | 774,000 | 1,020 |
| 2000-08-08 | 1,028 | 1,034 | 981 | 994 | 1,392,000 | 994 |
| 2000-08-07 | 965 | 1,034 | 955 | 1,034 | 1,738,000 | 1,034 |
| 2000-08-04 | 981 | 981 | 969 | 975 | 1,495,000 | 975 |
| 2000-08-03 | 996 | 1,005 | 982 | 991 | 795,000 | 991 |
| 2000-08-02 | 1,010 | 1,016 | 996 | 1,006 | 795,000 | 1,006 |
| 2000-08-01 | 990 | 1,030 | 976 | 1,030 | 1,428,000 | 1,030 |
| 2000-07-31 | 990 | 1,007 | 963 | 980 | 1,765,000 | 980 |
| 2000-07-28 | 999 | 1,010 | 991 | 1,006 | 1,027,000 | 1,006 |
| 2000-07-27 | 1,006 | 1,013 | 991 | 1,000 | 1,120,000 | 1,000 |
| 2000-07-26 | 1,020 | 1,020 | 1,002 | 1,017 | 1,498,000 | 1,017 |
| 2000-07-25 | 1,028 | 1,060 | 1,024 | 1,060 | 752,000 | 1,060 |
| 2000-07-24 | 1,067 | 1,067 | 1,033 | 1,048 | 655,000 | 1,048 |
| 2000-07-21 | 1,085 | 1,085 | 1,050 | 1,051 | 781,000 | 1,051 |
| 2000-07-19 | 1,075 | 1,084 | 1,066 | 1,068 | 1,316,000 | 1,068 |
| 2000-07-18 | 1,073 | 1,150 | 1,073 | 1,099 | 3,190,000 | 1,099 |
| 2000-07-17 | 1,107 | 1,119 | 1,105 | 1,112 | 871,000 | 1,112 |
| 2000-07-14 | 1,105 | 1,127 | 1,100 | 1,127 | 1,387,000 | 1,127 |
| 2000-07-13 | 1,130 | 1,130 | 1,100 | 1,105 | 1,102,000 | 1,105 |
| 2000-07-12 | 1,132 | 1,149 | 1,106 | 1,140 | 1,424,000 | 1,140 |
| 2000-07-11 | 1,136 | 1,158 | 1,136 | 1,157 | 757,000 | 1,157 |
| 2000-07-10 | 1,150 | 1,189 | 1,143 | 1,151 | 628,000 | 1,151 |
| 2000-07-07 | 1,160 | 1,190 | 1,160 | 1,169 | 1,357,000 | 1,169 |
| 2000-07-06 | 1,173 | 1,190 | 1,163 | 1,190 | 1,406,000 | 1,190 |
| 2000-07-05 | 1,218 | 1,224 | 1,186 | 1,210 | 617,000 | 1,210 |
| 2000-07-04 | 1,215 | 1,240 | 1,205 | 1,210 | 2,342,000 | 1,210 |
| 2000-07-03 | 1,198 | 1,215 | 1,190 | 1,195 | 2,351,000 | 1,195 |
| 2000-06-30 | 1,186 | 1,201 | 1,183 | 1,193 | 1,704,000 | 1,193 |
| 2000-06-29 | 1,193 | 1,200 | 1,170 | 1,186 | 2,042,000 | 1,186 |
| 2000-06-28 | 1,164 | 1,185 | 1,161 | 1,173 | 4,495,000 | 1,173 |
| 2000-06-27 | 1,080 | 1,162 | 1,070 | 1,144 | 3,775,000 | 1,144 |
| 2000-06-26 | 1,046 | 1,083 | 1,046 | 1,068 | 887,000 | 1,068 |
| 2000-06-23 | 1,039 | 1,081 | 1,026 | 1,051 | 3,771,000 | 1,051 |
| 2000-06-22 | 1,004 | 1,055 | 1,004 | 1,020 | 1,926,000 | 1,020 |
| 2000-06-21 | 982 | 1,026 | 981 | 1,010 | 2,148,000 | 1,010 |
| 2000-06-20 | 1,020 | 1,020 | 952 | 972 | 2,991,000 | 972 |
| 2000-06-19 | 991 | 1,001 | 986 | 994 | 1,429,000 | 994 |
| 2000-06-16 | 1,019 | 1,019 | 990 | 1,009 | 948,000 | 1,009 |
| 2000-06-15 | 1,015 | 1,038 | 1,011 | 1,011 | 944,000 | 1,011 |
| 2000-06-14 | 1,030 | 1,049 | 1,015 | 1,027 | 1,015,000 | 1,027 |
| 2000-06-13 | 1,058 | 1,058 | 1,013 | 1,050 | 1,551,000 | 1,050 |
| 2000-06-12 | 1,040 | 1,050 | 1,023 | 1,039 | 1,189,000 | 1,039 |
| 2000-06-09 | 1,020 | 1,059 | 1,017 | 1,042 | 2,289,000 | 1,042 |
| 2000-06-08 | 1,054 | 1,055 | 1,020 | 1,038 | 1,198,000 | 1,038 |
| 2000-06-07 | 1,066 | 1,070 | 1,014 | 1,020 | 1,708,000 | 1,020 |
| 2000-06-06 | 1,078 | 1,078 | 1,045 | 1,065 | 1,195,000 | 1,065 |
| 2000-06-05 | 1,064 | 1,079 | 1,055 | 1,079 | 1,518,000 | 1,079 |
| 2000-06-02 | 1,025 | 1,060 | 1,020 | 1,024 | 2,591,000 | 1,024 |
| 2000-06-01 | 1,000 | 1,010 | 996 | 1,005 | 1,477,000 | 1,005 |
| 2000-05-31 | 1,044 | 1,044 | 991 | 1,000 | 2,265,000 | 1,000 |
| 2000-05-30 | 1,020 | 1,058 | 1,000 | 1,005 | 2,094,000 | 1,005 |
| 2000-05-29 | 992 | 993 | 943 | 990 | 2,117,000 | 990 |
| 2000-05-26 | 1,040 | 1,040 | 995 | 1,012 | 1,671,000 | 1,012 |
| 2000-05-25 | 1,095 | 1,098 | 1,050 | 1,069 | 1,208,000 | 1,069 |
| 2000-05-24 | 1,065 | 1,098 | 1,021 | 1,098 | 2,245,000 | 1,098 |
| 2000-05-23 | 1,125 | 1,132 | 1,097 | 1,125 | 1,440,000 | 1,125 |
| 2000-05-22 | 1,178 | 1,187 | 1,118 | 1,145 | 1,622,000 | 1,145 |
| 2000-05-19 | 1,208 | 1,218 | 1,184 | 1,218 | 1,333,000 | 1,218 |
| 2000-05-18 | 1,220 | 1,221 | 1,170 | 1,200 | 1,319,000 | 1,200 |
| 2000-05-17 | 1,220 | 1,235 | 1,190 | 1,200 | 1,744,000 | 1,200 |
| 2000-05-16 | 1,180 | 1,195 | 1,175 | 1,190 | 1,779,000 | 1,190 |
| 2000-05-15 | 1,175 | 1,197 | 1,173 | 1,185 | 755,000 | 1,185 |
| 2000-05-12 | 1,199 | 1,199 | 1,171 | 1,175 | 1,938,000 | 1,175 |
| 2000-05-11 | 1,190 | 1,225 | 1,170 | 1,199 | 1,119,000 | 1,199 |
| 2000-05-10 | 1,230 | 1,242 | 1,190 | 1,193 | 1,373,000 | 1,193 |
| 2000-05-09 | 1,273 | 1,274 | 1,250 | 1,270 | 703,000 | 1,270 |
| 2000-05-08 | 1,275 | 1,280 | 1,222 | 1,274 | 802,000 | 1,274 |
| 2000-05-02 | 1,264 | 1,264 | 1,225 | 1,260 | 784,000 | 1,260 |
| 2000-05-01 | 1,245 | 1,270 | 1,220 | 1,257 | 880,000 | 1,257 |
| 2000-04-28 | 1,220 | 1,237 | 1,179 | 1,210 | 1,367,000 | 1,210 |
| 2000-04-27 | 1,256 | 1,256 | 1,220 | 1,220 | 1,163,000 | 1,220 |
| 2000-04-26 | 1,227 | 1,249 | 1,221 | 1,248 | 1,739,000 | 1,248 |
| 2000-04-25 | 1,216 | 1,227 | 1,205 | 1,216 | 1,638,000 | 1,216 |
| 2000-04-24 | 1,174 | 1,240 | 1,166 | 1,204 | 1,499,000 | 1,204 |
| 2000-04-21 | 1,240 | 1,240 | 1,140 | 1,154 | 2,710,000 | 1,154 |
| 2000-04-20 | 1,191 | 1,215 | 1,180 | 1,200 | 2,668,000 | 1,200 |
| 2000-04-19 | 1,210 | 1,216 | 1,183 | 1,211 | 2,027,000 | 1,211 |
| 2000-04-18 | 1,244 | 1,272 | 1,220 | 1,250 | 2,190,000 | 1,250 |
| 2000-04-17 | 1,270 | 1,310 | 1,220 | 1,244 | 1,831,000 | 1,244 |
| 2000-04-14 | 1,254 | 1,348 | 1,254 | 1,335 | 3,212,000 | 1,335 |
| 2000-04-13 | 1,240 | 1,271 | 1,213 | 1,234 | 1,799,000 | 1,234 |
| 2000-04-12 | 1,294 | 1,300 | 1,260 | 1,269 | 1,673,000 | 1,269 |
| 2000-04-11 | 1,275 | 1,308 | 1,275 | 1,290 | 975,000 | 1,290 |
| 2000-04-10 | 1,317 | 1,337 | 1,281 | 1,290 | 1,497,000 | 1,290 |
| 2000-04-07 | 1,324 | 1,350 | 1,300 | 1,337 | 2,488,000 | 1,337 |
| 2000-04-06 | 1,310 | 1,310 | 1,270 | 1,299 | 917,000 | 1,299 |
| 2000-04-05 | 1,300 | 1,320 | 1,283 | 1,297 | 1,479,000 | 1,297 |
| 2000-04-04 | 1,300 | 1,305 | 1,280 | 1,280 | 935,000 | 1,280 |
| 2000-04-03 | 1,240 | 1,288 | 1,240 | 1,270 | 1,328,000 | 1,270 |
| 2000-03-31 | 1,262 | 1,280 | 1,243 | 1,244 | 1,637,000 | 1,244 |
| 2000-03-30 | 1,260 | 1,322 | 1,260 | 1,275 | 1,618,000 | 1,275 |
| 2000-03-29 | 1,272 | 1,322 | 1,264 | 1,280 | 1,229,000 | 1,280 |
| 2000-03-28 | 1,286 | 1,286 | 1,252 | 1,265 | 1,056,000 | 1,265 |
| 2000-03-27 | 1,241 | 1,310 | 1,241 | 1,310 | 2,392,000 | 1,310 |
| 2000-03-24 | 1,210 | 1,258 | 1,204 | 1,243 | 1,866,000 | 1,243 |
| 2000-03-23 | 1,200 | 1,290 | 1,199 | 1,210 | 2,304,000 | 1,210 |
| 2000-03-22 | 1,215 | 1,220 | 1,140 | 1,140 | 3,011,000 | 1,140 |
| 2000-03-21 | 1,252 | 1,270 | 1,210 | 1,215 | 2,296,000 | 1,215 |
| 2000-03-17 | 1,241 | 1,264 | 1,224 | 1,228 | 3,171,000 | 1,228 |
| 2000-03-16 | 1,235 | 1,235 | 1,196 | 1,201 | 3,738,000 | 1,201 |
| 2000-03-15 | 1,300 | 1,300 | 1,252 | 1,257 | 2,785,000 | 1,257 |
| 2000-03-14 | 1,325 | 1,325 | 1,272 | 1,300 | 4,297,000 | 1,300 |
| 2000-03-13 | 1,350 | 1,365 | 1,325 | 1,339 | 2,743,000 | 1,339 |
| 2000-03-10 | 1,380 | 1,385 | 1,330 | 1,357 | 7,022,000 | 1,357 |
| 2000-03-09 | 1,319 | 1,401 | 1,317 | 1,400 | 3,637,000 | 1,400 |
| 2000-03-08 | 1,345 | 1,360 | 1,330 | 1,339 | 2,361,000 | 1,339 |
| 2000-03-07 | 1,340 | 1,379 | 1,321 | 1,365 | 3,018,000 | 1,365 |
| 2000-03-06 | 1,351 | 1,360 | 1,326 | 1,360 | 1,886,000 | 1,360 |
| 2000-03-03 | 1,347 | 1,370 | 1,302 | 1,349 | 4,289,000 | 1,349 |
| 2000-03-02 | 1,299 | 1,338 | 1,275 | 1,333 | 5,371,000 | 1,333 |
| 2000-03-01 | 1,240 | 1,290 | 1,237 | 1,285 | 4,902,000 | 1,285 |
| 2000-02-29 | 1,205 | 1,220 | 1,202 | 1,218 | 3,094,000 | 1,218 |
| 2000-02-28 | 1,210 | 1,249 | 1,200 | 1,240 | 2,473,000 | 1,240 |
| 2000-02-25 | 1,200 | 1,230 | 1,180 | 1,217 | 2,605,000 | 1,217 |
| 2000-02-24 | 1,174 | 1,190 | 1,174 | 1,178 | 1,198,000 | 1,178 |
| 2000-02-23 | 1,194 | 1,194 | 1,180 | 1,194 | 1,711,000 | 1,194 |
| 2000-02-22 | 1,207 | 1,220 | 1,191 | 1,207 | 3,242,000 | 1,207 |
| 2000-02-21 | 1,185 | 1,192 | 1,162 | 1,187 | 1,037,000 | 1,187 |
| 2000-02-18 | 1,200 | 1,201 | 1,165 | 1,194 | 2,630,000 | 1,194 |
| 2000-02-17 | 1,185 | 1,220 | 1,163 | 1,220 | 1,697,000 | 1,220 |
| 2000-02-16 | 1,169 | 1,190 | 1,163 | 1,184 | 1,716,000 | 1,184 |
| 2000-02-15 | 1,205 | 1,205 | 1,155 | 1,161 | 1,483,000 | 1,161 |
| 2000-02-14 | 1,207 | 1,218 | 1,180 | 1,206 | 3,002,000 | 1,206 |
| 2000-02-10 | 1,170 | 1,215 | 1,170 | 1,208 | 4,023,000 | 1,208 |
| 2000-02-09 | 1,135 | 1,160 | 1,135 | 1,150 | 982,000 | 1,150 |
| 2000-02-08 | 1,160 | 1,166 | 1,132 | 1,132 | 2,551,000 | 1,132 |
| 2000-02-07 | 1,185 | 1,214 | 1,183 | 1,200 | 1,937,000 | 1,200 |
| 2000-02-04 | 1,232 | 1,232 | 1,171 | 1,180 | 2,542,000 | 1,180 |
| 2000-02-03 | 1,230 | 1,235 | 1,211 | 1,225 | 1,587,000 | 1,225 |
| 2000-02-02 | 1,205 | 1,241 | 1,192 | 1,240 | 4,802,000 | 1,240 |
| 2000-02-01 | 1,190 | 1,194 | 1,171 | 1,190 | 3,835,000 | 1,190 |
| 2000-01-31 | 1,200 | 1,200 | 1,177 | 1,195 | 2,858,000 | 1,195 |
| 2000-01-28 | 1,200 | 1,200 | 1,160 | 1,180 | 1,923,000 | 1,180 |
| 2000-01-27 | 1,205 | 1,205 | 1,172 | 1,185 | 2,015,000 | 1,185 |
| 2000-01-26 | 1,180 | 1,205 | 1,180 | 1,195 | 4,566,000 | 1,195 |
| 2000-01-25 | 1,154 | 1,188 | 1,153 | 1,171 | 3,582,000 | 1,171 |
| 2000-01-24 | 1,172 | 1,180 | 1,170 | 1,174 | 2,268,000 | 1,174 |
| 2000-01-21 | 1,210 | 1,228 | 1,180 | 1,200 | 5,211,000 | 1,200 |
| 2000-01-20 | 1,130 | 1,180 | 1,130 | 1,170 | 2,147,000 | 1,170 |
| 2000-01-19 | 1,205 | 1,215 | 1,142 | 1,144 | 2,888,000 | 1,144 |
| 2000-01-18 | 1,299 | 1,299 | 1,210 | 1,245 | 3,146,000 | 1,245 |
| 2000-01-17 | 1,270 | 1,330 | 1,270 | 1,300 | 6,597,000 | 1,300 |
| 2000-01-14 | 1,280 | 1,311 | 1,253 | 1,270 | 7,468,000 | 1,270 |
| 2000-01-13 | 1,240 | 1,275 | 1,240 | 1,260 | 5,421,000 | 1,260 |
| 2000-01-12 | 1,176 | 1,235 | 1,170 | 1,225 | 5,296,000 | 1,225 |
| 2000-01-11 | 1,200 | 1,226 | 1,195 | 1,216 | 6,127,000 | 1,216 |
| 2000-01-07 | 1,150 | 1,160 | 1,120 | 1,160 | 3,844,000 | 1,160 |
| 2000-01-06 | 1,137 | 1,240 | 1,133 | 1,170 | 15,518,000 | 1,170 |
| 2000-01-05 | 1,011 | 1,088 | 1,005 | 1,077 | 5,369,000 | 1,077 |
| 2000-01-04 | 1,012 | 1,030 | 995 | 1,020 | 898,000 | 1,020 |
分割・併合履歴 ： [1989-09-26]1株→1.1株 [1986-03-27]1株→1.1株 [1984-03-28]1株→1.05株
