2282 日本ハム(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 | 1,560 | 1,590 | 1,556 | 1,556 | 93,000 | 3,112 |
| 2000-12-28 | 1,563 | 1,564 | 1,552 | 1,558 | 88,000 | 3,116 |
| 2000-12-27 | 1,582 | 1,582 | 1,551 | 1,568 | 161,000 | 3,136 |
| 2000-12-26 | 1,579 | 1,596 | 1,550 | 1,580 | 283,000 | 3,160 |
| 2000-12-25 | 1,550 | 1,580 | 1,534 | 1,580 | 212,000 | 3,160 |
| 2000-12-22 | 1,550 | 1,560 | 1,530 | 1,560 | 128,000 | 3,120 |
| 2000-12-21 | 1,540 | 1,555 | 1,530 | 1,554 | 320,000 | 3,108 |
| 2000-12-20 | 1,550 | 1,572 | 1,550 | 1,555 | 294,000 | 3,110 |
| 2000-12-19 | 1,544 | 1,579 | 1,544 | 1,572 | 375,000 | 3,144 |
| 2000-12-18 | 1,520 | 1,553 | 1,520 | 1,540 | 203,000 | 3,080 |
| 2000-12-15 | 1,560 | 1,580 | 1,560 | 1,580 | 187,000 | 3,160 |
| 2000-12-14 | 1,540 | 1,590 | 1,540 | 1,580 | 384,000 | 3,160 |
| 2000-12-13 | 1,540 | 1,551 | 1,540 | 1,547 | 203,000 | 3,094 |
| 2000-12-12 | 1,550 | 1,570 | 1,536 | 1,570 | 142,000 | 3,140 |
| 2000-12-11 | 1,550 | 1,580 | 1,550 | 1,570 | 142,000 | 3,140 |
| 2000-12-08 | 1,550 | 1,560 | 1,525 | 1,550 | 437,000 | 3,100 |
| 2000-12-07 | 1,549 | 1,551 | 1,520 | 1,520 | 181,000 | 3,040 |
| 2000-12-06 | 1,531 | 1,570 | 1,530 | 1,564 | 308,000 | 3,128 |
| 2000-12-05 | 1,512 | 1,525 | 1,510 | 1,515 | 228,000 | 3,030 |
| 2000-12-04 | 1,550 | 1,550 | 1,510 | 1,512 | 311,000 | 3,024 |
| 2000-12-01 | 1,520 | 1,586 | 1,520 | 1,570 | 284,000 | 3,140 |
| 2000-11-30 | 1,478 | 1,520 | 1,477 | 1,520 | 161,000 | 3,040 |
| 2000-11-29 | 1,480 | 1,506 | 1,462 | 1,477 | 120,000 | 2,954 |
| 2000-11-28 | 1,509 | 1,516 | 1,461 | 1,480 | 251,000 | 2,960 |
| 2000-11-27 | 1,490 | 1,510 | 1,479 | 1,479 | 150,000 | 2,958 |
| 2000-11-24 | 1,464 | 1,518 | 1,464 | 1,490 | 262,000 | 2,980 |
| 2000-11-22 | 1,440 | 1,460 | 1,438 | 1,456 | 98,000 | 2,912 |
| 2000-11-21 | 1,425 | 1,442 | 1,425 | 1,440 | 39,000 | 2,880 |
| 2000-11-20 | 1,455 | 1,473 | 1,455 | 1,465 | 59,000 | 2,930 |
| 2000-11-17 | 1,446 | 1,463 | 1,446 | 1,455 | 119,000 | 2,910 |
| 2000-11-16 | 1,450 | 1,453 | 1,446 | 1,446 | 210,000 | 2,892 |
| 2000-11-15 | 1,452 | 1,454 | 1,439 | 1,450 | 120,000 | 2,900 |
| 2000-11-14 | 1,448 | 1,448 | 1,410 | 1,412 | 160,000 | 2,824 |
| 2000-11-13 | 1,405 | 1,430 | 1,405 | 1,430 | 74,000 | 2,860 |
| 2000-11-10 | 1,450 | 1,453 | 1,445 | 1,450 | 133,000 | 2,900 |
| 2000-11-09 | 1,421 | 1,460 | 1,421 | 1,450 | 285,000 | 2,900 |
| 2000-11-08 | 1,400 | 1,429 | 1,400 | 1,421 | 124,000 | 2,842 |
| 2000-11-07 | 1,414 | 1,434 | 1,410 | 1,420 | 62,000 | 2,840 |
| 2000-11-06 | 1,391 | 1,425 | 1,391 | 1,425 | 135,000 | 2,850 |
| 2000-11-02 | 1,425 | 1,440 | 1,381 | 1,385 | 180,000 | 2,770 |
| 2000-11-01 | 1,370 | 1,409 | 1,365 | 1,407 | 165,000 | 2,814 |
| 2000-10-31 | 1,356 | 1,384 | 1,354 | 1,384 | 169,000 | 2,768 |
| 2000-10-30 | 1,376 | 1,390 | 1,360 | 1,376 | 111,000 | 2,752 |
| 2000-10-27 | 1,406 | 1,419 | 1,400 | 1,405 | 269,000 | 2,810 |
| 2000-10-26 | 1,330 | 1,420 | 1,329 | 1,379 | 439,000 | 2,758 |
| 2000-10-25 | 1,335 | 1,340 | 1,320 | 1,320 | 293,000 | 2,640 |
| 2000-10-24 | 1,330 | 1,345 | 1,330 | 1,345 | 178,000 | 2,690 |
| 2000-10-23 | 1,339 | 1,344 | 1,326 | 1,340 | 221,000 | 2,680 |
| 2000-10-20 | 1,341 | 1,349 | 1,340 | 1,343 | 156,000 | 2,686 |
| 2000-10-19 | 1,321 | 1,359 | 1,321 | 1,359 | 260,000 | 2,718 |
| 2000-10-18 | 1,320 | 1,330 | 1,300 | 1,321 | 456,000 | 2,642 |
| 2000-10-17 | 1,360 | 1,379 | 1,340 | 1,340 | 199,000 | 2,680 |
| 2000-10-16 | 1,376 | 1,376 | 1,345 | 1,345 | 101,000 | 2,690 |
| 2000-10-13 | 1,330 | 1,380 | 1,325 | 1,376 | 189,000 | 2,752 |
| 2000-10-12 | 1,359 | 1,362 | 1,350 | 1,350 | 84,000 | 2,700 |
| 2000-10-11 | 1,309 | 1,345 | 1,309 | 1,331 | 343,000 | 2,662 |
| 2000-10-10 | 1,370 | 1,373 | 1,321 | 1,369 | 730,000 | 2,738 |
| 2000-10-06 | 1,400 | 1,433 | 1,400 | 1,411 | 387,000 | 2,822 |
| 2000-10-05 | 1,430 | 1,433 | 1,410 | 1,421 | 286,000 | 2,842 |
| 2000-10-04 | 1,410 | 1,443 | 1,407 | 1,426 | 237,000 | 2,852 |
| 2000-10-03 | 1,433 | 1,446 | 1,401 | 1,438 | 453,000 | 2,876 |
| 2000-10-02 | 1,411 | 1,499 | 1,411 | 1,491 | 195,000 | 2,982 |
| 2000-09-29 | 1,467 | 1,505 | 1,445 | 1,482 | 473,000 | 2,964 |
| 2000-09-28 | 1,410 | 1,416 | 1,375 | 1,407 | 197,000 | 2,814 |
| 2000-09-27 | 1,420 | 1,448 | 1,400 | 1,430 | 220,000 | 2,860 |
| 2000-09-26 | 1,349 | 1,414 | 1,349 | 1,404 | 295,000 | 2,808 |
| 2000-09-25 | 1,430 | 1,439 | 1,300 | 1,330 | 207,000 | 2,660 |
| 2000-09-22 | 1,385 | 1,430 | 1,380 | 1,430 | 312,000 | 2,860 |
| 2000-09-21 | 1,439 | 1,459 | 1,420 | 1,425 | 385,000 | 2,850 |
| 2000-09-20 | 1,459 | 1,510 | 1,458 | 1,499 | 642,000 | 2,998 |
| 2000-09-19 | 1,494 | 1,494 | 1,400 | 1,459 | 373,000 | 2,918 |
| 2000-09-18 | 1,465 | 1,478 | 1,452 | 1,478 | 99,000 | 2,956 |
| 2000-09-14 | 1,460 | 1,478 | 1,458 | 1,465 | 119,000 | 2,930 |
| 2000-09-13 | 1,426 | 1,490 | 1,426 | 1,478 | 223,000 | 2,956 |
| 2000-09-12 | 1,380 | 1,445 | 1,380 | 1,432 | 220,000 | 2,864 |
| 2000-09-11 | 1,428 | 1,448 | 1,390 | 1,397 | 83,000 | 2,794 |
| 2000-09-08 | 1,429 | 1,460 | 1,428 | 1,460 | 354,000 | 2,920 |
| 2000-09-07 | 1,404 | 1,418 | 1,388 | 1,389 | 170,000 | 2,778 |
| 2000-09-06 | 1,419 | 1,419 | 1,391 | 1,393 | 207,000 | 2,786 |
| 2000-09-05 | 1,390 | 1,430 | 1,376 | 1,430 | 232,000 | 2,860 |
| 2000-09-04 | 1,360 | 1,433 | 1,350 | 1,415 | 352,000 | 2,830 |
| 2000-09-01 | 1,418 | 1,418 | 1,350 | 1,360 | 185,000 | 2,720 |
| 2000-08-31 | 1,436 | 1,436 | 1,357 | 1,358 | 341,000 | 2,716 |
| 2000-08-30 | 1,375 | 1,399 | 1,374 | 1,396 | 182,000 | 2,792 |
| 2000-08-29 | 1,385 | 1,394 | 1,355 | 1,362 | 591,000 | 2,724 |
| 2000-08-28 | 1,434 | 1,434 | 1,385 | 1,405 | 285,000 | 2,810 |
| 2000-08-25 | 1,360 | 1,448 | 1,360 | 1,445 | 542,000 | 2,890 |
| 2000-08-24 | 1,441 | 1,460 | 1,420 | 1,420 | 270,000 | 2,840 |
| 2000-08-23 | 1,489 | 1,489 | 1,440 | 1,450 | 197,000 | 2,900 |
| 2000-08-22 | 1,440 | 1,494 | 1,425 | 1,494 | 429,000 | 2,988 |
| 2000-08-21 | 1,406 | 1,460 | 1,406 | 1,446 | 421,000 | 2,892 |
| 2000-08-18 | 1,502 | 1,515 | 1,480 | 1,480 | 537,000 | 2,960 |
| 2000-08-17 | 1,520 | 1,520 | 1,503 | 1,503 | 153,000 | 3,006 |
| 2000-08-16 | 1,560 | 1,560 | 1,519 | 1,519 | 195,000 | 3,038 |
| 2000-08-15 | 1,573 | 1,573 | 1,530 | 1,560 | 163,000 | 3,120 |
| 2000-08-14 | 1,600 | 1,600 | 1,542 | 1,575 | 121,000 | 3,150 |
| 2000-08-11 | 1,591 | 1,602 | 1,591 | 1,600 | 354,000 | 3,200 |
| 2000-08-10 | 1,589 | 1,605 | 1,580 | 1,591 | 383,000 | 3,182 |
| 2000-08-09 | 1,574 | 1,576 | 1,561 | 1,570 | 82,000 | 3,140 |
| 2000-08-08 | 1,600 | 1,600 | 1,569 | 1,574 | 201,000 | 3,148 |
| 2000-08-07 | 1,531 | 1,587 | 1,531 | 1,587 | 190,000 | 3,174 |
| 2000-08-04 | 1,546 | 1,598 | 1,543 | 1,560 | 204,000 | 3,120 |
| 2000-08-03 | 1,508 | 1,543 | 1,508 | 1,543 | 222,000 | 3,086 |
| 2000-08-02 | 1,549 | 1,549 | 1,524 | 1,538 | 69,000 | 3,076 |
| 2000-08-01 | 1,560 | 1,562 | 1,511 | 1,535 | 273,000 | 3,070 |
| 2000-07-31 | 1,585 | 1,620 | 1,572 | 1,590 | 280,000 | 3,180 |
| 2000-07-28 | 1,572 | 1,595 | 1,555 | 1,555 | 256,000 | 3,110 |
| 2000-07-27 | 1,600 | 1,600 | 1,586 | 1,595 | 145,000 | 3,190 |
| 2000-07-26 | 1,620 | 1,635 | 1,605 | 1,606 | 335,000 | 3,212 |
| 2000-07-25 | 1,565 | 1,588 | 1,561 | 1,588 | 127,000 | 3,176 |
| 2000-07-24 | 1,558 | 1,590 | 1,549 | 1,570 | 149,000 | 3,140 |
| 2000-07-21 | 1,609 | 1,617 | 1,571 | 1,588 | 247,000 | 3,176 |
| 2000-07-19 | 1,601 | 1,650 | 1,601 | 1,630 | 765,000 | 3,260 |
| 2000-07-18 | 1,585 | 1,619 | 1,580 | 1,600 | 971,000 | 3,200 |
| 2000-07-17 | 1,502 | 1,544 | 1,502 | 1,525 | 188,000 | 3,050 |
| 2000-07-14 | 1,511 | 1,540 | 1,511 | 1,532 | 107,000 | 3,064 |
| 2000-07-13 | 1,600 | 1,600 | 1,522 | 1,541 | 281,000 | 3,082 |
| 2000-07-12 | 1,578 | 1,610 | 1,550 | 1,599 | 670,000 | 3,198 |
| 2000-07-11 | 1,572 | 1,572 | 1,539 | 1,555 | 149,000 | 3,110 |
| 2000-07-10 | 1,542 | 1,580 | 1,535 | 1,572 | 428,000 | 3,144 |
| 2000-07-07 | 1,567 | 1,568 | 1,491 | 1,491 | 236,000 | 2,982 |
| 2000-07-06 | 1,570 | 1,570 | 1,540 | 1,559 | 254,000 | 3,118 |
| 2000-07-05 | 1,520 | 1,539 | 1,502 | 1,524 | 150,000 | 3,048 |
| 2000-07-04 | 1,576 | 1,576 | 1,523 | 1,523 | 442,000 | 3,046 |
| 2000-07-03 | 1,549 | 1,580 | 1,549 | 1,576 | 342,000 | 3,152 |
| 2000-06-30 | 1,540 | 1,560 | 1,515 | 1,550 | 525,000 | 3,100 |
| 2000-06-29 | 1,485 | 1,516 | 1,475 | 1,510 | 415,000 | 3,020 |
| 2000-06-28 | 1,427 | 1,470 | 1,411 | 1,449 | 255,000 | 2,898 |
| 2000-06-27 | 1,472 | 1,480 | 1,452 | 1,480 | 237,000 | 2,960 |
| 2000-06-26 | 1,412 | 1,432 | 1,390 | 1,412 | 293,000 | 2,824 |
| 2000-06-23 | 1,432 | 1,439 | 1,410 | 1,437 | 531,000 | 2,874 |
| 2000-06-22 | 1,505 | 1,505 | 1,436 | 1,437 | 650,000 | 2,874 |
| 2000-06-21 | 1,479 | 1,540 | 1,479 | 1,532 | 564,000 | 3,064 |
| 2000-06-20 | 1,555 | 1,580 | 1,555 | 1,569 | 662,000 | 3,138 |
| 2000-06-19 | 1,528 | 1,544 | 1,520 | 1,544 | 484,000 | 3,088 |
| 2000-06-16 | 1,474 | 1,515 | 1,455 | 1,514 | 462,000 | 3,028 |
| 2000-06-15 | 1,390 | 1,420 | 1,390 | 1,414 | 549,000 | 2,828 |
| 2000-06-14 | 1,412 | 1,436 | 1,400 | 1,401 | 691,000 | 2,802 |
| 2000-06-13 | 1,464 | 1,464 | 1,443 | 1,450 | 260,000 | 2,900 |
| 2000-06-12 | 1,502 | 1,502 | 1,473 | 1,484 | 78,000 | 2,968 |
| 2000-06-09 | 1,469 | 1,495 | 1,469 | 1,494 | 648,000 | 2,988 |
| 2000-06-08 | 1,487 | 1,510 | 1,455 | 1,455 | 327,000 | 2,910 |
| 2000-06-07 | 1,470 | 1,520 | 1,454 | 1,517 | 463,000 | 3,034 |
| 2000-06-06 | 1,481 | 1,482 | 1,455 | 1,469 | 386,000 | 2,938 |
| 2000-06-05 | 1,501 | 1,534 | 1,495 | 1,500 | 501,000 | 3,000 |
| 2000-06-02 | 1,499 | 1,504 | 1,494 | 1,499 | 667,000 | 2,998 |
| 2000-06-01 | 1,480 | 1,535 | 1,455 | 1,470 | 731,000 | 2,940 |
| 2000-05-31 | 1,475 | 1,477 | 1,454 | 1,460 | 644,000 | 2,920 |
| 2000-05-30 | 1,515 | 1,522 | 1,500 | 1,505 | 441,000 | 3,010 |
| 2000-05-29 | 1,511 | 1,570 | 1,495 | 1,545 | 590,000 | 3,090 |
| 2000-05-26 | 1,531 | 1,533 | 1,510 | 1,511 | 685,000 | 3,022 |
| 2000-05-25 | 1,569 | 1,600 | 1,537 | 1,537 | 497,000 | 3,074 |
| 2000-05-24 | 1,526 | 1,570 | 1,507 | 1,569 | 961,000 | 3,138 |
| 2000-05-23 | 1,485 | 1,498 | 1,477 | 1,496 | 618,000 | 2,992 |
| 2000-05-22 | 1,477 | 1,490 | 1,468 | 1,490 | 419,000 | 2,980 |
| 2000-05-19 | 1,459 | 1,477 | 1,450 | 1,477 | 339,000 | 2,954 |
| 2000-05-18 | 1,465 | 1,465 | 1,448 | 1,454 | 250,000 | 2,908 |
| 2000-05-17 | 1,440 | 1,466 | 1,427 | 1,465 | 417,000 | 2,930 |
| 2000-05-16 | 1,435 | 1,448 | 1,411 | 1,411 | 325,000 | 2,822 |
| 2000-05-15 | 1,400 | 1,437 | 1,400 | 1,437 | 423,000 | 2,874 |
| 2000-05-12 | 1,400 | 1,420 | 1,400 | 1,420 | 326,000 | 2,840 |
| 2000-05-11 | 1,407 | 1,410 | 1,380 | 1,398 | 519,000 | 2,796 |
| 2000-05-10 | 1,409 | 1,410 | 1,391 | 1,401 | 342,000 | 2,802 |
| 2000-05-09 | 1,352 | 1,420 | 1,348 | 1,410 | 382,000 | 2,820 |
| 2000-05-08 | 1,350 | 1,385 | 1,340 | 1,352 | 316,000 | 2,704 |
| 2000-05-02 | 1,400 | 1,409 | 1,385 | 1,390 | 595,000 | 2,780 |
| 2000-05-01 | 1,364 | 1,395 | 1,345 | 1,395 | 852,000 | 2,790 |
| 2000-04-28 | 1,300 | 1,370 | 1,300 | 1,365 | 950,000 | 2,730 |
| 2000-04-27 | 1,290 | 1,302 | 1,270 | 1,282 | 295,000 | 2,564 |
| 2000-04-26 | 1,310 | 1,319 | 1,252 | 1,291 | 247,000 | 2,582 |
| 2000-04-25 | 1,330 | 1,330 | 1,302 | 1,310 | 412,000 | 2,620 |
| 2000-04-24 | 1,247 | 1,330 | 1,247 | 1,310 | 599,000 | 2,620 |
| 2000-04-21 | 1,248 | 1,280 | 1,243 | 1,274 | 559,000 | 2,548 |
| 2000-04-20 | 1,220 | 1,247 | 1,217 | 1,247 | 452,000 | 2,494 |
| 2000-04-19 | 1,207 | 1,220 | 1,204 | 1,220 | 294,000 | 2,440 |
| 2000-04-18 | 1,207 | 1,207 | 1,186 | 1,190 | 427,000 | 2,380 |
| 2000-04-17 | 1,127 | 1,195 | 1,127 | 1,193 | 244,000 | 2,386 |
| 2000-04-14 | 1,195 | 1,215 | 1,179 | 1,207 | 323,000 | 2,414 |
| 2000-04-13 | 1,180 | 1,208 | 1,155 | 1,166 | 317,000 | 2,332 |
| 2000-04-12 | 1,191 | 1,220 | 1,183 | 1,185 | 571,000 | 2,370 |
| 2000-04-11 | 1,190 | 1,200 | 1,151 | 1,151 | 389,000 | 2,302 |
| 2000-04-10 | 1,230 | 1,234 | 1,215 | 1,230 | 217,000 | 2,460 |
| 2000-04-07 | 1,186 | 1,229 | 1,159 | 1,209 | 368,000 | 2,418 |
| 2000-04-06 | 1,200 | 1,200 | 1,180 | 1,186 | 214,000 | 2,372 |
| 2000-04-05 | 1,234 | 1,240 | 1,187 | 1,187 | 309,000 | 2,374 |
| 2000-04-04 | 1,200 | 1,215 | 1,200 | 1,215 | 264,000 | 2,430 |
| 2000-04-03 | 1,180 | 1,198 | 1,150 | 1,180 | 499,000 | 2,360 |
| 2000-03-31 | 1,196 | 1,230 | 1,180 | 1,180 | 215,000 | 2,360 |
| 2000-03-30 | 1,215 | 1,220 | 1,204 | 1,216 | 561,000 | 2,432 |
| 2000-03-29 | 1,185 | 1,205 | 1,185 | 1,198 | 812,000 | 2,396 |
| 2000-03-28 | 1,151 | 1,171 | 1,141 | 1,165 | 759,000 | 2,330 |
| 2000-03-27 | 1,130 | 1,130 | 1,091 | 1,127 | 561,000 | 2,254 |
| 2000-03-24 | 1,050 | 1,110 | 1,050 | 1,089 | 674,000 | 2,178 |
| 2000-03-23 | 1,011 | 1,040 | 1,011 | 1,035 | 373,000 | 2,070 |
| 2000-03-22 | 1,000 | 1,015 | 997 | 1,003 | 551,000 | 2,006 |
| 2000-03-21 | 1,035 | 1,035 | 990 | 1,006 | 872,000 | 2,012 |
| 2000-03-17 | 1,037 | 1,038 | 1,020 | 1,037 | 211,000 | 2,074 |
| 2000-03-16 | 1,024 | 1,033 | 1,015 | 1,029 | 349,000 | 2,058 |
| 2000-03-15 | 1,049 | 1,049 | 1,011 | 1,022 | 347,000 | 2,044 |
| 2000-03-14 | 1,019 | 1,040 | 1,001 | 1,029 | 575,000 | 2,058 |
| 2000-03-13 | 1,012 | 1,035 | 1,000 | 1,020 | 822,000 | 2,040 |
| 2000-03-10 | 1,000 | 1,020 | 999 | 1,012 | 791,000 | 2,024 |
| 2000-03-09 | 995 | 1,020 | 991 | 1,000 | 253,000 | 2,000 |
| 2000-03-08 | 981 | 997 | 970 | 995 | 707,000 | 1,990 |
| 2000-03-07 | 995 | 998 | 980 | 989 | 672,000 | 1,978 |
| 2000-03-06 | 1,012 | 1,013 | 995 | 995 | 299,000 | 1,990 |
| 2000-03-03 | 999 | 1,013 | 991 | 1,012 | 320,000 | 2,024 |
| 2000-03-02 | 1,000 | 1,000 | 988 | 1,000 | 280,000 | 2,000 |
| 2000-03-01 | 1,015 | 1,018 | 988 | 990 | 648,000 | 1,980 |
| 2000-02-29 | 1,030 | 1,039 | 1,005 | 1,010 | 300,000 | 2,020 |
| 2000-02-28 | 1,023 | 1,023 | 1,006 | 1,023 | 289,000 | 2,046 |
| 2000-02-25 | 1,014 | 1,023 | 1,003 | 1,023 | 229,000 | 2,046 |
| 2000-02-24 | 1,010 | 1,024 | 996 | 1,017 | 317,000 | 2,034 |
| 2000-02-23 | 1,010 | 1,040 | 987 | 1,040 | 461,000 | 2,080 |
| 2000-02-22 | 1,036 | 1,036 | 996 | 1,010 | 891,000 | 2,020 |
| 2000-02-21 | 1,050 | 1,058 | 994 | 1,058 | 1,099,000 | 2,116 |
| 2000-02-18 | 1,060 | 1,116 | 1,037 | 1,115 | 522,000 | 2,230 |
| 2000-02-17 | 1,080 | 1,080 | 1,020 | 1,060 | 438,000 | 2,120 |
| 2000-02-16 | 1,090 | 1,090 | 1,058 | 1,080 | 487,000 | 2,160 |
| 2000-02-15 | 1,110 | 1,115 | 1,080 | 1,100 | 310,000 | 2,200 |
| 2000-02-14 | 1,130 | 1,140 | 1,110 | 1,130 | 245,000 | 2,260 |
| 2000-02-10 | 1,181 | 1,190 | 1,104 | 1,130 | 618,000 | 2,260 |
| 2000-02-09 | 1,211 | 1,211 | 1,187 | 1,188 | 149,000 | 2,376 |
| 2000-02-08 | 1,208 | 1,230 | 1,195 | 1,230 | 236,000 | 2,460 |
| 2000-02-07 | 1,221 | 1,230 | 1,190 | 1,230 | 178,000 | 2,460 |
| 2000-02-04 | 1,205 | 1,240 | 1,200 | 1,230 | 180,000 | 2,460 |
| 2000-02-03 | 1,204 | 1,216 | 1,195 | 1,216 | 317,000 | 2,432 |
| 2000-02-02 | 1,200 | 1,240 | 1,192 | 1,203 | 169,000 | 2,406 |
| 2000-02-01 | 1,220 | 1,221 | 1,191 | 1,191 | 563,000 | 2,382 |
| 2000-01-31 | 1,220 | 1,250 | 1,201 | 1,215 | 764,000 | 2,430 |
| 2000-01-28 | 1,280 | 1,285 | 1,250 | 1,260 | 276,000 | 2,520 |
| 2000-01-27 | 1,295 | 1,295 | 1,275 | 1,290 | 333,000 | 2,580 |
| 2000-01-26 | 1,279 | 1,280 | 1,265 | 1,275 | 390,000 | 2,550 |
| 2000-01-25 | 1,230 | 1,250 | 1,220 | 1,239 | 314,000 | 2,478 |
| 2000-01-24 | 1,260 | 1,264 | 1,225 | 1,235 | 149,000 | 2,470 |
| 2000-01-21 | 1,265 | 1,265 | 1,248 | 1,257 | 237,000 | 2,514 |
| 2000-01-20 | 1,283 | 1,283 | 1,260 | 1,268 | 246,000 | 2,536 |
| 2000-01-19 | 1,284 | 1,291 | 1,260 | 1,285 | 343,000 | 2,570 |
| 2000-01-18 | 1,267 | 1,267 | 1,240 | 1,247 | 253,000 | 2,494 |
| 2000-01-17 | 1,239 | 1,265 | 1,239 | 1,240 | 171,000 | 2,480 |
| 2000-01-14 | 1,252 | 1,253 | 1,211 | 1,219 | 310,000 | 2,438 |
| 2000-01-13 | 1,208 | 1,251 | 1,200 | 1,232 | 213,000 | 2,464 |
| 2000-01-12 | 1,218 | 1,250 | 1,209 | 1,209 | 282,000 | 2,418 |
| 2000-01-11 | 1,210 | 1,225 | 1,196 | 1,198 | 660,000 | 2,396 |
| 2000-01-07 | 1,201 | 1,210 | 1,186 | 1,198 | 453,000 | 2,396 |
| 2000-01-06 | 1,223 | 1,225 | 1,200 | 1,200 | 361,000 | 2,400 |
| 2000-01-05 | 1,236 | 1,260 | 1,234 | 1,243 | 445,000 | 2,486 |
| 2000-01-04 | 1,305 | 1,307 | 1,296 | 1,296 | 59,000 | 2,592 |
分割・併合履歴 ： [2018-03-28]1株→0.5株 [1993-03-26]1株→1.1株
