2267 (株)ヤクルト本社 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 | 1,324 | 1,330 | 1,312 | 1,330 | 86,000 | 665 |
| 2000-12-28 | 1,318 | 1,325 | 1,305 | 1,325 | 100,000 | 662.50 |
| 2000-12-27 | 1,302 | 1,325 | 1,300 | 1,325 | 79,000 | 662.50 |
| 2000-12-26 | 1,330 | 1,330 | 1,300 | 1,300 | 122,000 | 650 |
| 2000-12-25 | 1,330 | 1,340 | 1,307 | 1,335 | 227,000 | 667.50 |
| 2000-12-22 | 1,270 | 1,305 | 1,262 | 1,303 | 308,000 | 651.50 |
| 2000-12-21 | 1,272 | 1,272 | 1,255 | 1,262 | 203,000 | 631 |
| 2000-12-20 | 1,280 | 1,299 | 1,260 | 1,284 | 222,000 | 642 |
| 2000-12-19 | 1,304 | 1,304 | 1,270 | 1,276 | 132,000 | 638 |
| 2000-12-18 | 1,323 | 1,323 | 1,300 | 1,304 | 147,000 | 652 |
| 2000-12-15 | 1,323 | 1,330 | 1,300 | 1,324 | 221,000 | 662 |
| 2000-12-14 | 1,321 | 1,340 | 1,299 | 1,303 | 277,000 | 651.50 |
| 2000-12-13 | 1,325 | 1,328 | 1,313 | 1,320 | 129,000 | 660 |
| 2000-12-12 | 1,340 | 1,358 | 1,330 | 1,350 | 438,000 | 675 |
| 2000-12-11 | 1,304 | 1,343 | 1,298 | 1,340 | 315,000 | 670 |
| 2000-12-08 | 1,315 | 1,316 | 1,295 | 1,296 | 475,000 | 648 |
| 2000-12-07 | 1,290 | 1,291 | 1,260 | 1,260 | 214,000 | 630 |
| 2000-12-06 | 1,322 | 1,328 | 1,290 | 1,290 | 267,000 | 645 |
| 2000-12-05 | 1,297 | 1,345 | 1,297 | 1,321 | 761,000 | 660.50 |
| 2000-12-04 | 1,292 | 1,297 | 1,281 | 1,285 | 131,000 | 642.50 |
| 2000-12-01 | 1,287 | 1,299 | 1,284 | 1,293 | 193,000 | 646.50 |
| 2000-11-30 | 1,292 | 1,297 | 1,260 | 1,267 | 214,000 | 633.50 |
| 2000-11-29 | 1,288 | 1,300 | 1,280 | 1,300 | 281,000 | 650 |
| 2000-11-28 | 1,281 | 1,300 | 1,272 | 1,300 | 372,000 | 650 |
| 2000-11-27 | 1,281 | 1,281 | 1,261 | 1,271 | 225,000 | 635.50 |
| 2000-11-24 | 1,260 | 1,285 | 1,260 | 1,285 | 391,000 | 642.50 |
| 2000-11-22 | 1,250 | 1,260 | 1,219 | 1,229 | 119,000 | 614.50 |
| 2000-11-21 | 1,236 | 1,237 | 1,217 | 1,237 | 91,000 | 618.50 |
| 2000-11-20 | 1,265 | 1,265 | 1,224 | 1,237 | 98,000 | 618.50 |
| 2000-11-17 | 1,220 | 1,270 | 1,220 | 1,265 | 304,000 | 632.50 |
| 2000-11-16 | 1,204 | 1,216 | 1,204 | 1,209 | 182,000 | 604.50 |
| 2000-11-15 | 1,197 | 1,218 | 1,197 | 1,217 | 194,000 | 608.50 |
| 2000-11-14 | 1,244 | 1,244 | 1,211 | 1,237 | 312,000 | 618.50 |
| 2000-11-13 | 1,230 | 1,232 | 1,211 | 1,230 | 137,000 | 615 |
| 2000-11-10 | 1,251 | 1,270 | 1,236 | 1,270 | 139,000 | 635 |
| 2000-11-09 | 1,256 | 1,271 | 1,240 | 1,250 | 226,000 | 625 |
| 2000-11-08 | 1,269 | 1,270 | 1,245 | 1,256 | 235,000 | 628 |
| 2000-11-07 | 1,278 | 1,280 | 1,265 | 1,270 | 232,000 | 635 |
| 2000-11-06 | 1,270 | 1,285 | 1,252 | 1,285 | 175,000 | 642.50 |
| 2000-11-02 | 1,265 | 1,295 | 1,253 | 1,280 | 330,000 | 640 |
| 2000-11-01 | 1,250 | 1,265 | 1,250 | 1,255 | 182,000 | 627.50 |
| 2000-10-31 | 1,236 | 1,262 | 1,223 | 1,244 | 270,000 | 622 |
| 2000-10-30 | 1,188 | 1,239 | 1,188 | 1,231 | 185,000 | 615.50 |
| 2000-10-27 | 1,190 | 1,270 | 1,183 | 1,268 | 937,000 | 634 |
| 2000-10-26 | 1,169 | 1,188 | 1,159 | 1,180 | 136,000 | 590 |
| 2000-10-25 | 1,189 | 1,189 | 1,151 | 1,180 | 109,000 | 590 |
| 2000-10-24 | 1,179 | 1,195 | 1,170 | 1,195 | 226,000 | 597.50 |
| 2000-10-23 | 1,179 | 1,179 | 1,159 | 1,159 | 178,000 | 579.50 |
| 2000-10-20 | 1,180 | 1,193 | 1,144 | 1,144 | 187,000 | 572 |
| 2000-10-19 | 1,101 | 1,150 | 1,101 | 1,149 | 141,000 | 574.50 |
| 2000-10-18 | 1,154 | 1,154 | 1,121 | 1,121 | 127,000 | 560.50 |
| 2000-10-17 | 1,195 | 1,208 | 1,160 | 1,160 | 300,000 | 580 |
| 2000-10-16 | 1,165 | 1,193 | 1,165 | 1,184 | 157,000 | 592 |
| 2000-10-13 | 1,170 | 1,185 | 1,149 | 1,185 | 165,000 | 592.50 |
| 2000-10-12 | 1,161 | 1,198 | 1,161 | 1,190 | 217,000 | 595 |
| 2000-10-11 | 1,134 | 1,160 | 1,128 | 1,160 | 177,000 | 580 |
| 2000-10-10 | 1,165 | 1,169 | 1,155 | 1,167 | 117,000 | 583.50 |
| 2000-10-06 | 1,172 | 1,190 | 1,172 | 1,185 | 146,000 | 592.50 |
| 2000-10-05 | 1,210 | 1,210 | 1,181 | 1,192 | 164,000 | 596 |
| 2000-10-04 | 1,210 | 1,220 | 1,209 | 1,213 | 556,000 | 606.50 |
| 2000-10-03 | 1,198 | 1,208 | 1,186 | 1,203 | 349,000 | 601.50 |
| 2000-10-02 | 1,149 | 1,200 | 1,135 | 1,199 | 211,000 | 599.50 |
| 2000-09-29 | 1,130 | 1,159 | 1,128 | 1,159 | 371,000 | 579.50 |
| 2000-09-28 | 1,106 | 1,111 | 1,100 | 1,110 | 166,000 | 555 |
| 2000-09-27 | 1,110 | 1,132 | 1,102 | 1,124 | 342,000 | 562 |
| 2000-09-26 | 1,094 | 1,110 | 1,086 | 1,100 | 250,000 | 550 |
| 2000-09-25 | 1,100 | 1,100 | 1,061 | 1,098 | 149,000 | 549 |
| 2000-09-22 | 1,050 | 1,090 | 1,050 | 1,060 | 162,000 | 530 |
| 2000-09-21 | 1,089 | 1,095 | 1,065 | 1,085 | 123,000 | 542.50 |
| 2000-09-20 | 1,089 | 1,100 | 1,080 | 1,095 | 169,000 | 547.50 |
| 2000-09-19 | 1,030 | 1,060 | 1,027 | 1,060 | 146,000 | 530 |
| 2000-09-18 | 1,053 | 1,053 | 1,035 | 1,035 | 133,000 | 517.50 |
| 2000-09-14 | 1,051 | 1,070 | 1,050 | 1,053 | 183,000 | 526.50 |
| 2000-09-13 | 1,052 | 1,070 | 1,046 | 1,058 | 146,000 | 529 |
| 2000-09-12 | 1,070 | 1,070 | 1,041 | 1,045 | 315,000 | 522.50 |
| 2000-09-11 | 1,080 | 1,089 | 1,070 | 1,070 | 433,000 | 535 |
| 2000-09-08 | 1,059 | 1,150 | 1,052 | 1,150 | 614,000 | 575 |
| 2000-09-07 | 1,029 | 1,039 | 1,015 | 1,039 | 279,000 | 519.50 |
| 2000-09-06 | 1,020 | 1,030 | 1,020 | 1,029 | 212,000 | 514.50 |
| 2000-09-05 | 1,045 | 1,049 | 1,019 | 1,035 | 201,000 | 517.50 |
| 2000-09-04 | 1,065 | 1,065 | 1,050 | 1,050 | 175,000 | 525 |
| 2000-09-01 | 1,079 | 1,079 | 1,060 | 1,069 | 148,000 | 534.50 |
| 2000-08-31 | 1,081 | 1,090 | 1,068 | 1,080 | 265,000 | 540 |
| 2000-08-30 | 1,100 | 1,110 | 1,081 | 1,099 | 152,000 | 549.50 |
| 2000-08-29 | 1,080 | 1,114 | 1,080 | 1,114 | 293,000 | 557 |
| 2000-08-28 | 1,100 | 1,140 | 1,098 | 1,104 | 401,000 | 552 |
| 2000-08-25 | 1,128 | 1,130 | 1,085 | 1,094 | 484,000 | 547 |
| 2000-08-24 | 1,133 | 1,134 | 1,120 | 1,123 | 184,000 | 561.50 |
| 2000-08-23 | 1,140 | 1,156 | 1,125 | 1,133 | 173,000 | 566.50 |
| 2000-08-22 | 1,122 | 1,160 | 1,112 | 1,143 | 215,000 | 571.50 |
| 2000-08-21 | 1,165 | 1,165 | 1,100 | 1,118 | 239,000 | 559 |
| 2000-08-18 | 1,150 | 1,158 | 1,140 | 1,150 | 204,000 | 575 |
| 2000-08-17 | 1,199 | 1,199 | 1,160 | 1,160 | 88,000 | 580 |
| 2000-08-16 | 1,190 | 1,190 | 1,183 | 1,185 | 116,000 | 592.50 |
| 2000-08-15 | 1,155 | 1,183 | 1,155 | 1,183 | 143,000 | 591.50 |
| 2000-08-14 | 1,200 | 1,200 | 1,151 | 1,152 | 187,000 | 576 |
| 2000-08-11 | 1,170 | 1,200 | 1,166 | 1,200 | 165,000 | 600 |
| 2000-08-10 | 1,180 | 1,198 | 1,172 | 1,187 | 80,000 | 593.50 |
| 2000-08-09 | 1,161 | 1,200 | 1,161 | 1,200 | 108,000 | 600 |
| 2000-08-08 | 1,168 | 1,183 | 1,166 | 1,166 | 83,000 | 583 |
| 2000-08-07 | 1,191 | 1,220 | 1,183 | 1,220 | 119,000 | 610 |
| 2000-08-04 | 1,174 | 1,180 | 1,168 | 1,171 | 350,000 | 585.50 |
| 2000-08-03 | 1,200 | 1,200 | 1,168 | 1,200 | 172,000 | 600 |
| 2000-08-02 | 1,230 | 1,236 | 1,210 | 1,220 | 386,000 | 610 |
| 2000-08-01 | 1,159 | 1,219 | 1,154 | 1,218 | 725,000 | 609 |
| 2000-07-31 | 1,099 | 1,099 | 1,070 | 1,099 | 591,000 | 549.50 |
| 2000-07-28 | 1,199 | 1,199 | 1,170 | 1,180 | 249,000 | 590 |
| 2000-07-27 | 1,216 | 1,224 | 1,190 | 1,200 | 138,000 | 600 |
| 2000-07-26 | 1,250 | 1,250 | 1,215 | 1,216 | 235,000 | 608 |
| 2000-07-25 | 1,190 | 1,207 | 1,190 | 1,200 | 318,000 | 600 |
| 2000-07-24 | 1,225 | 1,225 | 1,180 | 1,198 | 255,000 | 599 |
| 2000-07-21 | 1,280 | 1,280 | 1,228 | 1,228 | 329,000 | 614 |
| 2000-07-19 | 1,232 | 1,256 | 1,226 | 1,256 | 220,000 | 628 |
| 2000-07-18 | 1,291 | 1,291 | 1,246 | 1,252 | 223,000 | 626 |
| 2000-07-17 | 1,310 | 1,317 | 1,290 | 1,290 | 248,000 | 645 |
| 2000-07-14 | 1,324 | 1,324 | 1,303 | 1,310 | 180,000 | 655 |
| 2000-07-13 | 1,355 | 1,355 | 1,302 | 1,304 | 346,000 | 652 |
| 2000-07-12 | 1,350 | 1,365 | 1,320 | 1,340 | 400,000 | 670 |
| 2000-07-11 | 1,300 | 1,350 | 1,285 | 1,345 | 530,000 | 672.50 |
| 2000-07-10 | 1,330 | 1,332 | 1,297 | 1,310 | 681,000 | 655 |
| 2000-07-07 | 1,355 | 1,365 | 1,320 | 1,335 | 483,000 | 667.50 |
| 2000-07-06 | 1,360 | 1,364 | 1,345 | 1,360 | 306,000 | 680 |
| 2000-07-05 | 1,350 | 1,370 | 1,345 | 1,365 | 352,000 | 682.50 |
| 2000-07-04 | 1,396 | 1,400 | 1,366 | 1,366 | 508,000 | 683 |
| 2000-07-03 | 1,400 | 1,438 | 1,393 | 1,395 | 660,000 | 697.50 |
| 2000-06-30 | 1,405 | 1,410 | 1,390 | 1,409 | 349,000 | 704.50 |
| 2000-06-29 | 1,418 | 1,441 | 1,404 | 1,414 | 1,365,000 | 707 |
| 2000-06-28 | 1,375 | 1,415 | 1,363 | 1,415 | 923,000 | 707.50 |
| 2000-06-27 | 1,350 | 1,379 | 1,350 | 1,360 | 981,000 | 680 |
| 2000-06-26 | 1,342 | 1,359 | 1,326 | 1,330 | 589,000 | 665 |
| 2000-06-23 | 1,330 | 1,365 | 1,330 | 1,360 | 1,549,000 | 680 |
| 2000-06-22 | 1,334 | 1,334 | 1,312 | 1,329 | 461,000 | 664.50 |
| 2000-06-21 | 1,325 | 1,340 | 1,312 | 1,320 | 1,115,000 | 660 |
| 2000-06-20 | 1,324 | 1,324 | 1,300 | 1,315 | 730,000 | 657.50 |
| 2000-06-19 | 1,261 | 1,330 | 1,261 | 1,328 | 2,137,000 | 664 |
| 2000-06-16 | 1,250 | 1,279 | 1,250 | 1,265 | 413,000 | 632.50 |
| 2000-06-15 | 1,240 | 1,285 | 1,222 | 1,250 | 577,000 | 625 |
| 2000-06-14 | 1,298 | 1,298 | 1,231 | 1,240 | 541,000 | 620 |
| 2000-06-13 | 1,301 | 1,303 | 1,261 | 1,280 | 431,000 | 640 |
| 2000-06-12 | 1,300 | 1,310 | 1,275 | 1,300 | 669,000 | 650 |
| 2000-06-09 | 1,259 | 1,315 | 1,259 | 1,290 | 2,439,000 | 645 |
| 2000-06-08 | 1,273 | 1,273 | 1,242 | 1,255 | 1,133,000 | 627.50 |
| 2000-06-07 | 1,220 | 1,289 | 1,191 | 1,280 | 2,658,000 | 640 |
| 2000-06-06 | 1,190 | 1,230 | 1,180 | 1,230 | 1,400,000 | 615 |
| 2000-06-05 | 1,140 | 1,198 | 1,130 | 1,190 | 845,000 | 595 |
| 2000-06-02 | 1,151 | 1,163 | 1,120 | 1,140 | 453,000 | 570 |
| 2000-06-01 | 1,160 | 1,160 | 1,130 | 1,147 | 313,000 | 573.50 |
| 2000-05-31 | 1,121 | 1,170 | 1,101 | 1,170 | 457,000 | 585 |
| 2000-05-30 | 1,129 | 1,136 | 1,100 | 1,115 | 218,000 | 557.50 |
| 2000-05-29 | 1,160 | 1,160 | 1,121 | 1,130 | 169,000 | 565 |
| 2000-05-26 | 1,135 | 1,139 | 1,120 | 1,120 | 136,000 | 560 |
| 2000-05-25 | 1,170 | 1,175 | 1,152 | 1,169 | 405,000 | 584.50 |
| 2000-05-24 | 1,141 | 1,154 | 1,121 | 1,149 | 375,000 | 574.50 |
| 2000-05-23 | 1,131 | 1,150 | 1,128 | 1,150 | 242,000 | 575 |
| 2000-05-22 | 1,169 | 1,170 | 1,130 | 1,144 | 253,000 | 572 |
| 2000-05-19 | 1,150 | 1,179 | 1,126 | 1,179 | 433,000 | 589.50 |
| 2000-05-18 | 1,175 | 1,185 | 1,160 | 1,170 | 317,000 | 585 |
| 2000-05-17 | 1,189 | 1,195 | 1,165 | 1,195 | 412,000 | 597.50 |
| 2000-05-16 | 1,200 | 1,210 | 1,162 | 1,180 | 269,000 | 590 |
| 2000-05-15 | 1,150 | 1,245 | 1,147 | 1,220 | 2,431,000 | 610 |
| 2000-05-12 | 1,110 | 1,139 | 1,100 | 1,130 | 377,000 | 565 |
| 2000-05-11 | 1,134 | 1,140 | 1,071 | 1,088 | 543,000 | 544 |
| 2000-05-10 | 1,150 | 1,165 | 1,130 | 1,145 | 322,000 | 572.50 |
| 2000-05-09 | 1,105 | 1,195 | 1,085 | 1,170 | 1,055,000 | 585 |
| 2000-05-08 | 1,128 | 1,128 | 1,101 | 1,106 | 259,000 | 553 |
| 2000-05-02 | 1,100 | 1,130 | 1,076 | 1,130 | 784,000 | 565 |
| 2000-05-01 | 1,110 | 1,120 | 1,099 | 1,110 | 1,389,000 | 555 |
| 2000-04-28 | 1,130 | 1,215 | 1,102 | 1,110 | 6,623,000 | 555 |
| 2000-04-27 | 990 | 1,070 | 990 | 1,070 | 2,938,000 | 535 |
| 2000-04-26 | 970 | 990 | 960 | 970 | 1,414,000 | 485 |
| 2000-04-25 | 945 | 990 | 944 | 970 | 1,018,000 | 485 |
| 2000-04-24 | 930 | 938 | 909 | 935 | 233,000 | 467.50 |
| 2000-04-21 | 915 | 930 | 915 | 920 | 278,000 | 460 |
| 2000-04-20 | 917 | 920 | 910 | 920 | 231,000 | 460 |
| 2000-04-19 | 910 | 920 | 900 | 907 | 101,000 | 453.50 |
| 2000-04-18 | 930 | 930 | 886 | 900 | 333,000 | 450 |
| 2000-04-17 | 874 | 900 | 874 | 900 | 502,000 | 450 |
| 2000-04-14 | 916 | 970 | 916 | 964 | 666,000 | 482 |
| 2000-04-13 | 901 | 906 | 885 | 906 | 289,000 | 453 |
| 2000-04-12 | 902 | 910 | 901 | 909 | 203,000 | 454.50 |
| 2000-04-11 | 905 | 910 | 900 | 902 | 179,000 | 451 |
| 2000-04-10 | 911 | 918 | 905 | 909 | 81,000 | 454.50 |
| 2000-04-07 | 912 | 915 | 905 | 905 | 243,000 | 452.50 |
| 2000-04-06 | 911 | 914 | 905 | 912 | 200,000 | 456 |
| 2000-04-05 | 913 | 915 | 901 | 911 | 144,000 | 455.50 |
| 2000-04-04 | 907 | 920 | 900 | 914 | 439,000 | 457 |
| 2000-04-03 | 910 | 910 | 897 | 897 | 350,000 | 448.50 |
| 2000-03-31 | 915 | 920 | 905 | 912 | 154,000 | 456 |
| 2000-03-30 | 911 | 913 | 901 | 905 | 183,000 | 452.50 |
| 2000-03-29 | 921 | 933 | 921 | 921 | 158,000 | 460.50 |
| 2000-03-28 | 930 | 930 | 915 | 926 | 95,000 | 463 |
| 2000-03-27 | 940 | 950 | 911 | 930 | 252,000 | 465 |
| 2000-03-24 | 950 | 955 | 940 | 949 | 345,000 | 474.50 |
| 2000-03-23 | 949 | 977 | 940 | 950 | 363,000 | 475 |
| 2000-03-22 | 920 | 929 | 890 | 905 | 308,000 | 452.50 |
| 2000-03-21 | 920 | 935 | 920 | 930 | 162,000 | 465 |
| 2000-03-17 | 901 | 960 | 900 | 950 | 302,000 | 475 |
| 2000-03-16 | 875 | 900 | 875 | 900 | 222,000 | 450 |
| 2000-03-15 | 880 | 885 | 865 | 885 | 312,000 | 442.50 |
| 2000-03-14 | 897 | 920 | 851 | 871 | 502,000 | 435.50 |
| 2000-03-13 | 928 | 929 | 900 | 907 | 278,000 | 453.50 |
| 2000-03-10 | 896 | 929 | 896 | 928 | 448,000 | 464 |
| 2000-03-09 | 931 | 931 | 895 | 896 | 513,000 | 448 |
| 2000-03-08 | 932 | 932 | 910 | 911 | 145,000 | 455.50 |
| 2000-03-07 | 910 | 979 | 902 | 902 | 416,000 | 451 |
| 2000-03-06 | 1,010 | 1,010 | 860 | 910 | 559,000 | 455 |
| 2000-03-03 | 1,050 | 1,050 | 953 | 1,001 | 926,000 | 500.50 |
| 2000-03-02 | 970 | 1,020 | 965 | 1,020 | 828,000 | 510 |
| 2000-03-01 | 941 | 963 | 936 | 953 | 864,000 | 476.50 |
| 2000-02-29 | 895 | 925 | 873 | 921 | 683,000 | 460.50 |
| 2000-02-28 | 849 | 875 | 828 | 875 | 246,000 | 437.50 |
| 2000-02-25 | 846 | 860 | 835 | 850 | 254,000 | 425 |
| 2000-02-24 | 817 | 846 | 750 | 846 | 911,000 | 423 |
| 2000-02-23 | 895 | 895 | 820 | 837 | 955,000 | 418.50 |
| 2000-02-22 | 898 | 919 | 891 | 905 | 1,147,000 | 452.50 |
| 2000-02-21 | 840 | 857 | 840 | 850 | 589,000 | 425 |
| 2000-02-18 | 820 | 827 | 818 | 820 | 265,000 | 410 |
| 2000-02-17 | 806 | 827 | 806 | 810 | 306,000 | 405 |
| 2000-02-16 | 810 | 815 | 803 | 810 | 297,000 | 405 |
| 2000-02-15 | 820 | 820 | 801 | 803 | 382,000 | 401.50 |
| 2000-02-14 | 802 | 811 | 801 | 808 | 350,000 | 404 |
| 2000-02-10 | 810 | 811 | 802 | 811 | 216,000 | 405.50 |
| 2000-02-09 | 814 | 814 | 801 | 803 | 161,000 | 401.50 |
| 2000-02-08 | 812 | 819 | 808 | 815 | 184,000 | 407.50 |
| 2000-02-07 | 801 | 819 | 801 | 812 | 169,000 | 406 |
| 2000-02-04 | 825 | 835 | 800 | 800 | 363,000 | 400 |
| 2000-02-03 | 830 | 835 | 811 | 825 | 517,000 | 412.50 |
| 2000-02-02 | 837 | 849 | 827 | 832 | 539,000 | 416 |
| 2000-02-01 | 825 | 831 | 810 | 824 | 341,000 | 412 |
| 2000-01-31 | 798 | 837 | 790 | 820 | 280,000 | 410 |
| 2000-01-28 | 800 | 809 | 795 | 795 | 321,000 | 397.50 |
| 2000-01-27 | 793 | 805 | 790 | 795 | 349,000 | 397.50 |
| 2000-01-26 | 802 | 820 | 792 | 801 | 567,000 | 400.50 |
| 2000-01-25 | 820 | 821 | 800 | 800 | 681,000 | 400 |
| 2000-01-24 | 850 | 864 | 820 | 832 | 347,000 | 416 |
| 2000-01-21 | 840 | 860 | 830 | 840 | 301,000 | 420 |
| 2000-01-20 | 870 | 870 | 831 | 840 | 455,000 | 420 |
| 2000-01-19 | 821 | 860 | 821 | 860 | 1,048,000 | 430 |
| 2000-01-18 | 810 | 820 | 808 | 809 | 790,000 | 404.50 |
| 2000-01-17 | 780 | 820 | 777 | 800 | 2,825,000 | 400 |
| 2000-01-14 | 850 | 850 | 790 | 790 | 2,571,000 | 395 |
| 2000-01-13 | 892 | 900 | 880 | 890 | 1,170,000 | 445 |
| 2000-01-12 | 920 | 930 | 870 | 880 | 2,470,000 | 440 |
| 2000-01-11 | 960 | 960 | 960 | 960 | 5,378,000 | 480 |
| 2000-01-07 | 860 | 860 | 860 | 860 | 1,092,000 | 430 |
| 2000-01-06 | 760 | 760 | 760 | 760 | 1,047,000 | 380 |
| 2000-01-05 | 660 | 660 | 660 | 660 | 1,416,000 | 330 |
分割・併合履歴 ： [2023-09-28]1株→2株 [1989-09-26]1株→1.5株 [1989-03-28]1株→1.1株 [1986-01-28]1株→1.1株 [1983-07-27]1株→1.2株