2002 (株)日清製粉グループ本社 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 | 1,005 | 1,008 | 970 | 970 | 124,000 | 728.78 |
| 2000-12-28 | 1,015 | 1,015 | 985 | 985 | 264,000 | 740.05 |
| 2000-12-27 | 1,011 | 1,018 | 996 | 1,018 | 276,000 | 764.84 |
| 2000-12-26 | 1,000 | 1,011 | 999 | 1,010 | 136,000 | 758.83 |
| 2000-12-25 | 1,001 | 1,020 | 997 | 1,020 | 430,000 | 766.34 |
| 2000-12-22 | 980 | 989 | 970 | 981 | 329,000 | 737.04 |
| 2000-12-21 | 995 | 1,000 | 952 | 980 | 557,000 | 736.29 |
| 2000-12-20 | 996 | 1,000 | 981 | 992 | 315,000 | 745.30 |
| 2000-12-19 | 1,004 | 1,004 | 992 | 998 | 272,000 | 749.81 |
| 2000-12-18 | 996 | 1,002 | 986 | 996 | 112,000 | 748.31 |
| 2000-12-15 | 1,005 | 1,005 | 986 | 986 | 285,000 | 740.80 |
| 2000-12-14 | 1,004 | 1,017 | 987 | 987 | 212,000 | 741.55 |
| 2000-12-13 | 995 | 1,000 | 985 | 985 | 278,000 | 740.05 |
| 2000-12-12 | 998 | 998 | 981 | 985 | 215,000 | 740.05 |
| 2000-12-11 | 990 | 1,010 | 981 | 994 | 238,000 | 746.81 |
| 2000-12-08 | 973 | 1,015 | 973 | 1,000 | 2,175,999 | 751.32 |
| 2000-12-07 | 975 | 980 | 960 | 970 | 148,000 | 728.78 |
| 2000-12-06 | 986 | 1,008 | 960 | 969 | 401,000 | 728.02 |
| 2000-12-05 | 1,009 | 1,009 | 970 | 970 | 406,000 | 728.78 |
| 2000-12-04 | 986 | 1,022 | 986 | 1,006 | 185,000 | 755.82 |
| 2000-12-01 | 995 | 1,030 | 990 | 993 | 330,000 | 746.06 |
| 2000-11-30 | 985 | 995 | 970 | 995 | 237,000 | 747.56 |
| 2000-11-29 | 958 | 978 | 950 | 976 | 134,000 | 733.28 |
| 2000-11-28 | 956 | 959 | 945 | 945 | 248,000 | 709.99 |
| 2000-11-27 | 974 | 984 | 940 | 958 | 486,000 | 719.76 |
| 2000-11-24 | 978 | 997 | 969 | 984 | 190,000 | 739.29 |
| 2000-11-22 | 1,003 | 1,003 | 965 | 971 | 147,000 | 729.53 |
| 2000-11-21 | 989 | 1,004 | 960 | 993 | 167,000 | 746.06 |
| 2000-11-20 | 966 | 991 | 966 | 990 | 123,000 | 743.80 |
| 2000-11-17 | 968 | 978 | 954 | 956 | 273,000 | 718.26 |
| 2000-11-16 | 981 | 991 | 954 | 968 | 312,000 | 727.27 |
| 2000-11-15 | 1,019 | 1,021 | 992 | 1,000 | 189,000 | 751.32 |
| 2000-11-14 | 1,001 | 1,008 | 990 | 1,006 | 266,000 | 755.82 |
| 2000-11-13 | 987 | 991 | 951 | 991 | 276,000 | 744.55 |
| 2000-11-10 | 981 | 1,005 | 981 | 991 | 704,000 | 744.55 |
| 2000-11-09 | 1,013 | 1,018 | 987 | 991 | 413,000 | 744.55 |
| 2000-11-08 | 1,021 | 1,050 | 1,019 | 1,028 | 341,000 | 772.35 |
| 2000-11-07 | 1,049 | 1,049 | 1,026 | 1,034 | 179,000 | 776.86 |
| 2000-11-06 | 1,021 | 1,050 | 1,020 | 1,050 | 229,000 | 788.88 |
| 2000-11-02 | 1,045 | 1,050 | 1,018 | 1,018 | 287,000 | 764.84 |
| 2000-11-01 | 1,036 | 1,048 | 1,033 | 1,047 | 227,000 | 786.63 |
| 2000-10-31 | 1,050 | 1,054 | 1,034 | 1,052 | 183,000 | 790.38 |
| 2000-10-30 | 1,054 | 1,054 | 1,031 | 1,033 | 244,000 | 776.11 |
| 2000-10-27 | 1,049 | 1,069 | 1,032 | 1,035 | 437,000 | 777.61 |
| 2000-10-26 | 1,028 | 1,047 | 1,024 | 1,044 | 296,000 | 784.37 |
| 2000-10-25 | 1,064 | 1,064 | 1,044 | 1,050 | 204,000 | 788.88 |
| 2000-10-24 | 1,050 | 1,060 | 1,025 | 1,047 | 200,000 | 786.63 |
| 2000-10-23 | 1,035 | 1,040 | 1,013 | 1,040 | 196,000 | 781.37 |
| 2000-10-20 | 1,052 | 1,060 | 1,023 | 1,035 | 258,000 | 777.61 |
| 2000-10-19 | 1,060 | 1,069 | 1,023 | 1,042 | 282,000 | 782.87 |
| 2000-10-18 | 1,060 | 1,065 | 1,016 | 1,065 | 417,000 | 800.15 |
| 2000-10-17 | 1,065 | 1,074 | 1,054 | 1,054 | 336,000 | 791.89 |
| 2000-10-16 | 1,069 | 1,090 | 1,060 | 1,067 | 175,000 | 801.65 |
| 2000-10-13 | 1,095 | 1,098 | 1,065 | 1,070 | 604,000 | 803.91 |
| 2000-10-12 | 1,094 | 1,127 | 1,086 | 1,115 | 390,000 | 837.72 |
| 2000-10-11 | 1,118 | 1,118 | 1,080 | 1,100 | 271,000 | 826.45 |
| 2000-10-10 | 1,100 | 1,130 | 1,080 | 1,123 | 287,000 | 843.73 |
| 2000-10-06 | 1,080 | 1,102 | 1,060 | 1,098 | 503,000 | 824.94 |
| 2000-10-05 | 1,110 | 1,110 | 1,059 | 1,067 | 388,000 | 801.65 |
| 2000-10-04 | 1,060 | 1,140 | 1,060 | 1,090 | 648,000 | 818.93 |
| 2000-10-03 | 1,070 | 1,070 | 1,047 | 1,065 | 279,000 | 800.15 |
| 2000-10-02 | 1,021 | 1,050 | 1,012 | 1,050 | 280,000 | 788.88 |
| 2000-09-29 | 1,035 | 1,067 | 991 | 991 | 508,000 | 744.55 |
| 2000-09-28 | 1,030 | 1,035 | 1,016 | 1,016 | 130,000 | 763.34 |
| 2000-09-27 | 1,026 | 1,048 | 1,024 | 1,025 | 308,000 | 770.10 |
| 2000-09-26 | 1,025 | 1,030 | 1,000 | 1,010 | 187,000 | 758.83 |
| 2000-09-25 | 1,040 | 1,055 | 999 | 1,030 | 517,000 | 773.85 |
| 2000-09-22 | 1,013 | 1,045 | 1,006 | 1,032 | 292,000 | 775.36 |
| 2000-09-21 | 1,034 | 1,044 | 1,014 | 1,025 | 280,000 | 770.10 |
| 2000-09-20 | 1,033 | 1,039 | 1,011 | 1,036 | 290,000 | 778.36 |
| 2000-09-19 | 995 | 1,030 | 984 | 1,030 | 368,000 | 773.85 |
| 2000-09-18 | 977 | 1,000 | 961 | 1,000 | 427,000 | 751.32 |
| 2000-09-14 | 960 | 982 | 960 | 982 | 229,000 | 737.79 |
| 2000-09-13 | 971 | 971 | 946 | 970 | 267,000 | 728.78 |
| 2000-09-12 | 951 | 969 | 938 | 938 | 397,000 | 704.73 |
| 2000-09-11 | 958 | 958 | 930 | 941 | 251,000 | 706.99 |
| 2000-09-08 | 921 | 975 | 921 | 951 | 1,559,000 | 714.50 |
| 2000-09-07 | 935 | 936 | 910 | 919 | 489,000 | 690.46 |
| 2000-09-06 | 960 | 970 | 930 | 930 | 341,000 | 698.72 |
| 2000-09-05 | 982 | 982 | 960 | 965 | 352,000 | 725.02 |
| 2000-09-04 | 960 | 990 | 960 | 982 | 228,000 | 737.79 |
| 2000-09-01 | 996 | 1,005 | 980 | 980 | 219,000 | 736.29 |
| 2000-08-31 | 1,008 | 1,021 | 980 | 1,010 | 425,000 | 758.83 |
| 2000-08-30 | 1,011 | 1,015 | 1,000 | 1,009 | 230,000 | 758.08 |
| 2000-08-29 | 1,019 | 1,030 | 1,017 | 1,017 | 302,000 | 764.09 |
| 2000-08-28 | 1,045 | 1,045 | 1,011 | 1,045 | 264,000 | 785.12 |
| 2000-08-25 | 1,031 | 1,053 | 1,027 | 1,049 | 559,000 | 788.13 |
| 2000-08-24 | 1,030 | 1,054 | 1,027 | 1,045 | 707,000 | 785.12 |
| 2000-08-23 | 1,060 | 1,065 | 1,034 | 1,040 | 225,000 | 781.37 |
| 2000-08-22 | 1,073 | 1,078 | 1,055 | 1,070 | 304,000 | 803.91 |
| 2000-08-21 | 1,085 | 1,088 | 1,051 | 1,055 | 176,000 | 792.64 |
| 2000-08-18 | 1,057 | 1,090 | 1,057 | 1,090 | 233,000 | 818.93 |
| 2000-08-17 | 1,055 | 1,055 | 1,032 | 1,037 | 107,000 | 779.11 |
| 2000-08-16 | 1,051 | 1,083 | 1,048 | 1,075 | 138,000 | 807.66 |
| 2000-08-15 | 1,090 | 1,090 | 1,066 | 1,090 | 161,000 | 818.93 |
| 2000-08-14 | 1,095 | 1,105 | 1,072 | 1,072 | 320,000 | 805.41 |
| 2000-08-11 | 1,059 | 1,089 | 1,059 | 1,075 | 684,000 | 807.66 |
| 2000-08-10 | 1,065 | 1,090 | 1,065 | 1,079 | 283,000 | 810.67 |
| 2000-08-09 | 1,043 | 1,089 | 1,032 | 1,085 | 224,000 | 815.18 |
| 2000-08-08 | 1,050 | 1,050 | 1,025 | 1,036 | 489,000 | 778.36 |
| 2000-08-07 | 1,040 | 1,079 | 1,030 | 1,070 | 262,000 | 803.91 |
| 2000-08-04 | 1,001 | 1,065 | 1,001 | 1,060 | 476,000 | 796.39 |
| 2000-08-03 | 1,025 | 1,031 | 1,014 | 1,020 | 314,000 | 766.34 |
| 2000-08-02 | 1,026 | 1,062 | 1,006 | 1,061 | 250,000 | 797.15 |
| 2000-08-01 | 1,031 | 1,040 | 1,001 | 1,006 | 373,000 | 755.82 |
| 2000-07-31 | 1,049 | 1,050 | 1,030 | 1,039 | 248,000 | 780.62 |
| 2000-07-28 | 1,063 | 1,067 | 1,045 | 1,050 | 442,000 | 788.88 |
| 2000-07-27 | 1,040 | 1,050 | 1,026 | 1,043 | 404,000 | 783.62 |
| 2000-07-26 | 1,050 | 1,054 | 1,009 | 1,028 | 386,000 | 772.35 |
| 2000-07-25 | 1,078 | 1,078 | 1,060 | 1,070 | 416,000 | 803.91 |
| 2000-07-24 | 1,090 | 1,090 | 1,076 | 1,080 | 201,000 | 811.42 |
| 2000-07-21 | 1,089 | 1,092 | 1,080 | 1,080 | 228,000 | 811.42 |
| 2000-07-19 | 1,064 | 1,085 | 1,060 | 1,069 | 480,000 | 803.16 |
| 2000-07-18 | 1,084 | 1,100 | 1,061 | 1,069 | 586,000 | 803.16 |
| 2000-07-17 | 1,100 | 1,120 | 1,099 | 1,104 | 277,000 | 829.45 |
| 2000-07-14 | 1,084 | 1,115 | 1,084 | 1,098 | 643,000 | 824.94 |
| 2000-07-13 | 1,100 | 1,100 | 1,080 | 1,082 | 326,000 | 812.92 |
| 2000-07-12 | 1,099 | 1,110 | 1,085 | 1,104 | 533,000 | 829.45 |
| 2000-07-11 | 1,086 | 1,110 | 1,080 | 1,094 | 346,000 | 821.94 |
| 2000-07-10 | 1,088 | 1,094 | 1,088 | 1,091 | 296,000 | 819.68 |
| 2000-07-07 | 1,084 | 1,109 | 1,081 | 1,085 | 380,000 | 815.18 |
| 2000-07-06 | 1,075 | 1,104 | 1,070 | 1,104 | 475,000 | 829.45 |
| 2000-07-05 | 1,060 | 1,083 | 1,059 | 1,075 | 484,000 | 807.66 |
| 2000-07-04 | 1,070 | 1,070 | 1,060 | 1,065 | 343,000 | 800.15 |
| 2000-07-03 | 1,050 | 1,074 | 1,050 | 1,067 | 321,000 | 801.65 |
| 2000-06-30 | 1,060 | 1,065 | 1,051 | 1,060 | 396,000 | 796.39 |
| 2000-06-29 | 1,070 | 1,076 | 1,060 | 1,060 | 274,000 | 796.39 |
| 2000-06-28 | 1,060 | 1,070 | 1,060 | 1,069 | 220,000 | 803.16 |
| 2000-06-27 | 1,059 | 1,060 | 1,048 | 1,058 | 217,000 | 794.89 |
| 2000-06-26 | 1,035 | 1,040 | 1,030 | 1,039 | 393,000 | 780.62 |
| 2000-06-23 | 1,052 | 1,062 | 1,033 | 1,036 | 600,000 | 778.36 |
| 2000-06-22 | 1,060 | 1,079 | 1,060 | 1,061 | 511,000 | 797.15 |
| 2000-06-21 | 1,055 | 1,069 | 1,055 | 1,069 | 486,000 | 803.16 |
| 2000-06-20 | 1,053 | 1,071 | 1,052 | 1,060 | 313,000 | 796.39 |
| 2000-06-19 | 1,075 | 1,089 | 1,057 | 1,073 | 446,000 | 806.16 |
| 2000-06-16 | 1,040 | 1,075 | 1,040 | 1,044 | 582,000 | 784.37 |
| 2000-06-15 | 1,040 | 1,060 | 1,039 | 1,040 | 260,000 | 781.37 |
| 2000-06-14 | 1,036 | 1,045 | 1,035 | 1,044 | 175,000 | 784.37 |
| 2000-06-13 | 1,040 | 1,060 | 1,035 | 1,045 | 333,000 | 785.12 |
| 2000-06-12 | 1,056 | 1,060 | 1,038 | 1,060 | 208,000 | 796.39 |
| 2000-06-09 | 1,000 | 1,065 | 1,000 | 1,050 | 2,124,999 | 788.88 |
| 2000-06-08 | 1,015 | 1,016 | 1,009 | 1,010 | 618,000 | 758.83 |
| 2000-06-07 | 1,010 | 1,025 | 1,002 | 1,011 | 978,000 | 759.58 |
| 2000-06-06 | 1,003 | 1,030 | 1,000 | 1,015 | 273,000 | 762.59 |
| 2000-06-05 | 985 | 1,030 | 985 | 1,018 | 542,000 | 764.84 |
| 2000-06-02 | 995 | 1,005 | 995 | 995 | 745,000 | 747.56 |
| 2000-06-01 | 980 | 995 | 980 | 995 | 611,000 | 747.56 |
| 2000-05-31 | 977 | 985 | 977 | 980 | 1,489,000 | 736.29 |
| 2000-05-30 | 980 | 988 | 980 | 980 | 607,000 | 736.29 |
| 2000-05-29 | 980 | 988 | 979 | 985 | 599,000 | 740.05 |
| 2000-05-26 | 981 | 988 | 978 | 980 | 833,000 | 736.29 |
| 2000-05-25 | 950 | 1,015 | 937 | 999 | 2,044,999 | 750.56 |
| 2000-05-24 | 913 | 939 | 905 | 927 | 736,000 | 696.47 |
| 2000-05-23 | 906 | 925 | 897 | 923 | 956,000 | 693.46 |
| 2000-05-22 | 898 | 927 | 879 | 916 | 1,639,000 | 688.20 |
| 2000-05-19 | 867 | 929 | 867 | 898 | 2,155,999 | 674.68 |
| 2000-05-18 | 857 | 868 | 841 | 867 | 366,000 | 651.39 |
| 2000-05-17 | 859 | 866 | 840 | 866 | 229,000 | 650.64 |
| 2000-05-16 | 858 | 875 | 847 | 869 | 573,000 | 652.89 |
| 2000-05-15 | 839 | 860 | 825 | 860 | 299,000 | 646.13 |
| 2000-05-12 | 833 | 837 | 815 | 837 | 1,096,000 | 628.85 |
| 2000-05-11 | 840 | 840 | 819 | 830 | 370,000 | 623.59 |
| 2000-05-10 | 828 | 839 | 818 | 839 | 309,000 | 630.35 |
| 2000-05-09 | 821 | 830 | 818 | 818 | 386,000 | 614.58 |
| 2000-05-08 | 831 | 831 | 808 | 808 | 183,000 | 607.06 |
| 2000-05-02 | 803 | 825 | 791 | 821 | 249,000 | 616.83 |
| 2000-05-01 | 786 | 797 | 775 | 788 | 328,000 | 592.04 |
| 2000-04-28 | 820 | 823 | 788 | 790 | 503,000 | 593.54 |
| 2000-04-27 | 808 | 812 | 805 | 811 | 360,000 | 609.32 |
| 2000-04-26 | 811 | 812 | 790 | 796 | 477,000 | 598.05 |
| 2000-04-25 | 827 | 834 | 800 | 804 | 443,000 | 604.06 |
| 2000-04-24 | 800 | 838 | 780 | 827 | 1,024,000 | 621.34 |
| 2000-04-21 | 801 | 817 | 730 | 780 | 1,964,999 | 586.03 |
| 2000-04-20 | 826 | 831 | 801 | 801 | 820,000 | 601.80 |
| 2000-04-19 | 801 | 840 | 801 | 836 | 652,000 | 628.10 |
| 2000-04-18 | 840 | 840 | 802 | 820 | 824,000 | 616.08 |
| 2000-04-17 | 860 | 895 | 845 | 860 | 661,000 | 646.13 |
| 2000-04-14 | 880 | 890 | 878 | 890 | 743,000 | 668.67 |
| 2000-04-13 | 878 | 884 | 870 | 884 | 373,000 | 664.16 |
| 2000-04-12 | 841 | 879 | 841 | 879 | 274,000 | 660.41 |
| 2000-04-11 | 861 | 875 | 844 | 844 | 129,000 | 634.11 |
| 2000-04-10 | 860 | 875 | 851 | 861 | 141,000 | 646.88 |
| 2000-04-07 | 880 | 881 | 860 | 860 | 214,000 | 646.13 |
| 2000-04-06 | 875 | 885 | 866 | 870 | 336,000 | 653.64 |
| 2000-04-05 | 865 | 875 | 862 | 872 | 263,000 | 655.15 |
| 2000-04-04 | 873 | 875 | 865 | 865 | 344,000 | 649.89 |
| 2000-04-03 | 832 | 874 | 832 | 873 | 493,000 | 655.90 |
| 2000-03-31 | 854 | 870 | 801 | 830 | 228,000 | 623.59 |
| 2000-03-30 | 844 | 862 | 830 | 854 | 286,000 | 641.62 |
| 2000-03-29 | 845 | 874 | 835 | 874 | 536,000 | 656.65 |
| 2000-03-28 | 846 | 847 | 820 | 846 | 212,000 | 635.61 |
| 2000-03-27 | 838 | 860 | 831 | 842 | 560,000 | 632.61 |
| 2000-03-24 | 828 | 850 | 828 | 839 | 338,000 | 630.35 |
| 2000-03-23 | 829 | 830 | 820 | 827 | 156,000 | 621.34 |
| 2000-03-22 | 818 | 839 | 818 | 833 | 381,000 | 625.85 |
| 2000-03-21 | 816 | 816 | 802 | 814 | 248,000 | 611.57 |
| 2000-03-17 | 817 | 817 | 785 | 796 | 379,000 | 598.05 |
| 2000-03-16 | 810 | 820 | 785 | 812 | 322,000 | 610.07 |
| 2000-03-15 | 810 | 818 | 780 | 807 | 856,000 | 606.31 |
| 2000-03-14 | 863 | 865 | 835 | 839 | 369,000 | 630.35 |
| 2000-03-13 | 850 | 869 | 850 | 865 | 633,000 | 649.89 |
| 2000-03-10 | 845 | 850 | 836 | 850 | 2,250,999 | 638.62 |
| 2000-03-09 | 808 | 822 | 800 | 820 | 731,000 | 616.08 |
| 2000-03-08 | 830 | 842 | 828 | 828 | 319,000 | 622.09 |
| 2000-03-07 | 820 | 840 | 820 | 839 | 432,000 | 630.35 |
| 2000-03-06 | 795 | 838 | 792 | 820 | 560,000 | 616.08 |
| 2000-03-03 | 776 | 795 | 775 | 789 | 333,000 | 592.79 |
| 2000-03-02 | 773 | 784 | 773 | 773 | 558,000 | 580.77 |
| 2000-03-01 | 774 | 781 | 773 | 773 | 462,000 | 580.77 |
| 2000-02-29 | 779 | 797 | 770 | 772 | 521,000 | 580.02 |
| 2000-02-28 | 790 | 797 | 770 | 770 | 498,000 | 578.51 |
| 2000-02-25 | 800 | 800 | 790 | 790 | 333,000 | 593.54 |
| 2000-02-24 | 815 | 815 | 790 | 790 | 416,000 | 593.54 |
| 2000-02-23 | 842 | 850 | 821 | 825 | 462,000 | 619.84 |
| 2000-02-22 | 825 | 850 | 825 | 838 | 471,000 | 629.60 |
| 2000-02-21 | 815 | 833 | 815 | 825 | 239,000 | 619.84 |
| 2000-02-18 | 837 | 837 | 805 | 812 | 297,000 | 610.07 |
| 2000-02-17 | 832 | 838 | 818 | 837 | 371,000 | 628.85 |
| 2000-02-16 | 808 | 830 | 801 | 830 | 494,000 | 623.59 |
| 2000-02-15 | 791 | 809 | 791 | 809 | 464,000 | 607.81 |
| 2000-02-14 | 805 | 805 | 790 | 791 | 340,000 | 594.29 |
| 2000-02-10 | 800 | 815 | 792 | 805 | 828,000 | 604.81 |
| 2000-02-09 | 803 | 814 | 790 | 800 | 339,000 | 601.05 |
| 2000-02-08 | 768 | 802 | 768 | 800 | 382,000 | 601.05 |
| 2000-02-07 | 748 | 768 | 748 | 758 | 187,000 | 569.50 |
| 2000-02-04 | 772 | 785 | 745 | 745 | 350,000 | 559.73 |
| 2000-02-03 | 777 | 797 | 771 | 771 | 262,000 | 579.26 |
| 2000-02-02 | 799 | 808 | 780 | 785 | 278,000 | 589.78 |
| 2000-02-01 | 818 | 818 | 775 | 789 | 311,000 | 592.79 |
| 2000-01-31 | 789 | 808 | 780 | 808 | 335,000 | 607.06 |
| 2000-01-28 | 772 | 782 | 755 | 760 | 324,000 | 571 |
| 2000-01-27 | 790 | 809 | 770 | 780 | 247,000 | 586.03 |
| 2000-01-26 | 781 | 809 | 770 | 800 | 293,000 | 601.05 |
| 2000-01-25 | 780 | 786 | 770 | 771 | 480,000 | 579.26 |
| 2000-01-24 | 820 | 820 | 795 | 795 | 119,000 | 597.30 |
| 2000-01-21 | 823 | 823 | 790 | 820 | 463,000 | 616.08 |
| 2000-01-20 | 830 | 850 | 826 | 850 | 432,000 | 638.62 |
| 2000-01-19 | 802 | 830 | 802 | 815 | 213,000 | 612.32 |
| 2000-01-18 | 805 | 820 | 804 | 810 | 196,000 | 608.57 |
| 2000-01-17 | 804 | 833 | 804 | 825 | 398,000 | 619.84 |
| 2000-01-14 | 786 | 810 | 760 | 804 | 692,000 | 604.06 |
| 2000-01-13 | 730 | 794 | 728 | 786 | 712,000 | 590.53 |
| 2000-01-12 | 715 | 730 | 715 | 716 | 367,000 | 537.94 |
| 2000-01-11 | 737 | 745 | 715 | 724 | 274,000 | 543.95 |
| 2000-01-07 | 725 | 740 | 716 | 727 | 264,000 | 546.21 |
| 2000-01-06 | 711 | 726 | 705 | 715 | 347,000 | 537.19 |
| 2000-01-05 | 734 | 765 | 715 | 739 | 266,000 | 555.22 |
| 2000-01-04 | 711 | 719 | 705 | 707 | 138,000 | 531.18 |
分割・併合履歴 ： [2014-09-26]1株→1.1株 [2013-09-26]1株→1.1株 [2005-09-27]1株→1.1株 [1996-03-26]1株→1.05株 [1993-03-26]1株→1.05株 [1992-03-26]1株→1.05株 [1991-03-26]1株→1.05株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.05株
